Get the Stockscreener App
55.13
1.77%
0.96
After Hours:
55.13
Overview
News
Price History
Option Chain
Financials
Why ASO Down?
Discussions
Forecast
Dividend History
Academy Sports And Outdoors Inc Stock (ASO) Price History
The historical daily chart and data for Academy Sports And Outdoors Inc stock (ASO), show that the latest closing stock price as of January 28, 2026, is $55.13.
- Academy Sports And Outdoors Inc all-time high stock price is $75.73, occurred on March 05, 2024.
- The lowest Academy Sports And Outdoors Inc stock price recorded was $12.80 on October 15, 2020. Since then, Academy Sports And Outdoors Inc's stock price has risen over 330.70% to $55.13 now.
- The 52-week high stock price for ASO is $59.49, representing a 7.91% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for ASO is $33.34, indicating a -39.52% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Academy Sports And Outdoors Inc (ASO) stock in the beginning of 2025 was $44.19. The stock closed the year at $52.54, a gain of over 18.90% for the year.
The table below shows more information about ASO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $56.30 | $54.20 | $2.09 | 1,200,039.0 | +1.77% |
| Jan 27, 2026 | $55.62 | $53.91 | $1.71 | 1,212,498.0 | -2.13% |
| Jan 26, 2026 | $56.57 | $54.51 | $2.06 | 1,239,969.0 | -2.59% |
| Jan 23, 2026 | $58.04 | $56.58 | $1.46 | 1,016,069.0 | -0.37% |
| Jan 22, 2026 | $59.36 | $56.38 | $2.98 | 1,706,519.0 | -2.30% |
| Jan 21, 2026 | $59.27 | $57.06 | $2.21 | 1,050,189.0 | +3.75% |
| Jan 20, 2026 | $58.42 | $56.15 | $2.27 | 1,188,086.0 | -4.01% |
| Jan 16, 2026 | $59.38 | $57.42 | $1.96 | 1,305,690.0 | +0.83% |
| Jan 15, 2026 | $58.23 | $55.46 | $2.77 | 1,594,779.0 | +3.49% |
| Jan 14, 2026 | $58.13 | $55.23 | $2.90 | 1,856,265.0 | +0.29% |
| Jan 13, 2026 | $57.26 | $55.42 | $1.84 | 1,278,399.0 | +1.01% |
| Jan 12, 2026 | $55.87 | $53.25 | $2.62 | 1,736,944.0 | +1.52% |
| Jan 09, 2026 | $58.12 | $54.31 | $3.81 | 1,690,824.0 | -4.06% |
| Jan 08, 2026 | $59.49 | $55.94 | $3.55 | 1,924,991.0 | +0.07% |
| Jan 07, 2026 | $59.02 | $56.52 | $2.50 | 1,721,781.0 | -2.77% |
| Jan 06, 2026 | $58.58 | $54.50 | $4.08 | 2,228,276.0 | +6.91% |
| Jan 05, 2026 | $55.11 | $51.91 | $3.20 | 2,096,251.0 | +4.95% |
| Jan 02, 2026 | $52.99 | $50.11 | $2.88 | 1,825,849.0 | +4.38% |
| Dec 31, 2025 | $50.26 | $49.30 | $0.96 | 960,111.0 | +0.81% |
| Dec 30, 2025 | $50.69 | $49.36 | $1.33 | 1,418,404.0 | -1.12% |
Academy Sports And Outdoors Inc Stock (ASO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Academy Sports And Outdoors Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Academy Sports And Outdoors Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Academy Sports And Outdoors Inc Stock (ASO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $59.49 | $50.11 | $9.38 | 29,073,457.0 | +10.35% |
Academy Sports And Outdoors Inc Stock (ASO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.95 | $47.83 | $9.12 | 39,687,084.0 | +2.72% |
| Nov, 2025 | $49.80 | $41.29 | $8.51 | 29,371,506.0 | +0.75% |
| Oct, 2025 | $55.15 | $46.15 | $9.00 | 40,589,438.0 | -4.26% |
| Sep, 2025 | $52.40 | $45.55 | $6.85 | 39,557,622.0 | -6.59% |
| Aug, 2025 | $57.43 | $48.54 | $8.89 | 28,874,468.0 | +5.43% |
| Jul, 2025 | $57.06 | $44.10 | $12.96 | 30,948,434.0 | +13.35% |
| Jun, 2025 | $48.18 | $39.87 | $8.31 | 36,813,505.0 | +9.53% |
| May, 2025 | $47.62 | $37.01 | $10.61 | 30,904,157.0 | +8.57% |
| Apr, 2025 | $47.90 | $33.34 | $14.56 | 41,693,783.0 | -17.39% |
| Mar, 2025 | $51.31 | $43.16 | $8.15 | 42,893,635.0 | -8.03% |
| Feb, 2025 | $54.79 | $48.61 | $6.18 | 24,411,707.0 | -5.20% |
| Jan, 2025 | $59.25 | $51.51 | $7.74 | 29,639,760.0 | -9.07% |
Academy Sports And Outdoors Inc Stock (ASO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.25 | $48.37 | $12.88 | 41,165,276.0 | +17.60% |
| Nov, 2024 | $55.73 | $44.73 | $11.00 | 30,125,239.0 | -3.17% |
| Oct, 2024 | $58.32 | $50.45 | $7.87 | 23,522,777.0 | -12.85% |
| Sep, 2024 | $64.61 | $50.77 | $13.84 | 33,999,029.0 | +5.19% |
| Aug, 2024 | $56.39 | $45.47 | $10.92 | 27,997,702.0 | +2.61% |
| Jul, 2024 | $58.97 | $50.10 | $8.87 | 31,770,286.0 | +1.54% |
| Jun, 2024 | $58.29 | $49.07 | $9.22 | 43,912,934.0 | -7.70% |
| May, 2024 | $59.28 | $52.29 | $6.99 | 25,288,316.0 | -1.05% |
| Apr, 2024 | $68.95 | $56.07 | $12.88 | 29,429,355.0 | -13.68% |
| Mar, 2024 | $75.73 | $61.83 | $13.90 | 39,311,600.0 | -9.61% |
| Feb, 2024 | $75.21 | $62.21 | $13.00 | 18,271,670.0 | +19.11% |
| Jan, 2024 | $68.50 | $61.38 | $7.12 | 24,021,175.0 | -4.95% |
0.59%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):