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 03, 2025, is $39.19.
  • 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 206.17% to $39.19 now.
  • The 52-week high stock price for ASO is $64.61, representing a 64.88% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for ASO is $43.16, indicating a 10.13% decrease from the current share price, occurred on March 13, 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 03, 2025 $44.72 $38.88 $5.84 2,856,500.0 -17.68%
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%
Mar 26, 2025 $49.94 $48.41 $1.53 1,437,374.0 -2.10%
Mar 25, 2025 $50.58 $49.35 $1.23 1,828,837.0 +0.52%
Mar 24, 2025 $49.87 $47.48 $2.39 1,729,900.0 +5.38%
Mar 21, 2025 $48.30 $46.24 $2.05 4,637,927.0 -0.40%
Mar 20, 2025 $48.85 $46.13 $2.72 3,826,136.0 -0.32%
Mar 19, 2025 $47.63 $46.62 $1.01 2,660,509.0 +2.54%
Mar 18, 2025 $46.97 $45.74 $1.23 1,609,387.0 -0.71%
Mar 17, 2025 $46.77 $44.77 $2.00 1,758,389.0 +3.59%
Mar 14, 2025 $45.24 $43.95 $1.29 1,414,072.0 +2.92%
Mar 13, 2025 $45.57 $43.16 $2.41 1,964,107.0 -2.34%
Mar 12, 2025 $47.17 $44.50 $2.67 2,178,188.0 -4.08%
Mar 11, 2025 $50.67 $46.55 $4.12 1,975,199.0 -7.48%
Mar 10, 2025 $51.27 $48.63 $2.64 2,911,275.0 +2.68%
Mar 07, 2025 $49.41 $47.66 $1.75 1,812,551.0 +0.92%
Mar 06, 2025 $49.48 $47.19 $2.29 2,241,476.0 +1.65%
Mar 05, 2025 $48.21 $46.99 $1.22 1,547,649.0 +1.42%
Mar 04, 2025 $47.80 $47.29 $0.505 691,468.0 -2.49%

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 $38.88 $9.02 5,457,323.0 -14.03%
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%
specialty_retail GME
$21.57
price down icon 4.93%
$488.14
price up icon 2.16%
specialty_retail BBY
$63.03
price down icon 16.62%
specialty_retail DKS
$184.97
price down icon 12.40%
$443.88
price down icon 2.56%
$365.84
price down icon 4.24%
Cap:     |  Volume (24h):