38.21
price up icon0.42%   0.16
after-market After Hours: 38.21
loading

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 April 25, 2025, is $38.21.
  • 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 198.52% to $38.21 now.
  • The 52-week high stock price for ASO is $64.61, representing a 69.10% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for ASO is $33.34, indicating a -12.75% 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 2024 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $38.49 $37.61 $0.88 1,018,897.0 +0.42%
Apr 24, 2025 $38.37 $36.99 $1.38 1,064,839.0 +1.17%
Apr 23, 2025 $39.80 $37.36 $2.44 2,357,442.0 +1.98%
Apr 22, 2025 $37.64 $36.36 $1.28 1,846,143.0 +0.27%
Apr 21, 2025 $37.74 $36.06 $1.68 1,799,430.0 -2.83%
Apr 17, 2025 $37.99 $36.76 $1.23 1,580,742.0 +3.27%
Apr 16, 2025 $37.36 $36.14 $1.22 1,711,477.0 -0.33%
Apr 15, 2025 $38.00 $36.48 $1.52 1,392,836.0 -1.29%
Apr 14, 2025 $37.89 $36.21 $1.68 1,563,257.0 +1.86%
Apr 11, 2025 $37.82 $34.77 $3.05 1,923,022.0 -3.05%
Apr 10, 2025 $39.66 $36.83 $2.83 1,589,916.0 -5.49%
Apr 09, 2025 $40.90 $33.34 $7.56 3,596,129.0 +17.04%
Apr 08, 2025 $38.51 $33.79 $4.72 2,516,233.0 -6.29%
Apr 07, 2025 $38.53 $34.08 $4.45 3,692,553.0 -3.22%
Apr 04, 2025 $39.47 $35.64 $3.83 4,163,510.0 -4.08%
Apr 03, 2025 $44.72 $38.88 $5.84 3,664,263.0 -17.70%
Apr 02, 2025 $47.90 $45.61 $2.29 1,171,531.0 +2.21%
Apr 01, 2025 $47.03 $45.60 $1.43 1,429,292.0 +2.17%
Mar 31, 2025 $45.98 $44.13 $1.85 2,221,866.0 -1.00%
Mar 28, 2025 $47.97 $45.60 $2.37 1,475,132.0 -4.60%
Mar 27, 2025 $49.25 $47.99 $1.26 1,254,786.0 -1.41%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $47.90 $33.34 $14.56 39,100,409.0 -16.22%
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%

Academy Sports And Outdoors Inc Stock (ASO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $66.58 $51.04 $15.54 33,325,634.0 +29.74%
Nov, 2023 $51.30 $43.62 $7.68 35,859,151.0 +13.45%
Oct, 2023 $48.06 $42.83 $5.23 33,284,730.0 -5.14%
Sep, 2023 $56.00 $45.37 $10.63 32,304,176.0 -13.38%
Aug, 2023 $60.22 $48.32 $11.90 40,230,340.0 -8.73%
Jul, 2023 $60.11 $53.13 $6.98 27,031,472.0 +10.62%
Jun, 2023 $54.88 $47.05 $7.83 50,640,752.0 +10.40%
May, 2023 $63.96 $47.07 $16.89 34,816,802.0 -22.92%
Apr, 2023 $69.02 $61.47 $7.55 28,007,111.0 -2.65%
Mar, 2023 $67.70 $57.96 $9.74 37,603,066.0 +10.31%
Feb, 2023 $63.89 $56.04 $7.85 20,833,424.0 +1.25%
Jan, 2023 $58.44 $50.38 $8.06 25,673,381.0 +11.19%
$17.05
price down icon 0.99%
$29.58
price down icon 0.57%
$491.55
price up icon 1.07%
specialty_retail GME
$27.46
price up icon 1.40%
specialty_retail DKS
$187.77
price down icon 0.92%
specialty_retail BBY
$67.71
price up icon 2.59%
Cap:     |  Volume (24h):