Academy Sports and Outdoo... (ASO)
NASDAQ: ASO
· Real-Time Price · USD
53.85
0.88 (1.66%)
At close: Oct 03, 2025, 3:59 PM
54.71
1.60%
After-hours: Oct 03, 2025, 07:27 PM EDT
ASO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.49 | 54.09 | 52.93 | 53.85 | 53.85 | 1.66% | 1,949,293 |
| Oct 2, 2025 | 52.09 | 53.01 | 51.85 | 52.97 | 52.97 | 1.30% | 1,468,100 |
| Oct 1, 2025 | 49.76 | 52.78 | 49.51 | 52.29 | 52.29 | 4.54% | 2,583,446 |
| Sep 30, 2025 | 49.91 | 50.37 | 48.50 | 50.02 | 50.02 | -1.36% | 2,509,328 |
| Sep 29, 2025 | 50.19 | 51.46 | 50.09 | 50.71 | 50.71 | 1.81% | 2,694,529 |
| Sep 26, 2025 | 47.54 | 49.91 | 47.18 | 49.81 | 49.81 | 4.29% | 1,423,740 |
| Sep 25, 2025 | 47.65 | 48.29 | 47.10 | 47.76 | 47.76 | -0.79% | 1,791,900 |
| Sep 24, 2025 | 47.98 | 48.77 | 47.50 | 48.14 | 48.14 | 0.82% | 1,628,532 |
| Sep 23, 2025 | 46.30 | 48.15 | 46.25 | 47.75 | 47.75 | 3.24% | 1,309,639 |
| Sep 22, 2025 | 47.45 | 47.54 | 46.01 | 46.25 | 46.25 | -3.26% | 3,182,138 |
| Sep 19, 2025 | 48.70 | 48.70 | 47.33 | 47.81 | 47.81 | -1.40% | 2,112,725 |
| Sep 18, 2025 | 46.65 | 48.60 | 46.65 | 48.49 | 48.49 | 4.10% | 1,507,651 |
| Sep 17, 2025 | 46.37 | 47.73 | 46.14 | 46.58 | 46.58 | 0.47% | 1,240,604 |
| Sep 16, 2025 | 46.43 | 46.80 | 45.55 | 46.36 | 46.36 | -0.22% | 1,213,833 |
| Sep 15, 2025 | 46.88 | 46.92 | 45.84 | 46.46 | 46.46 | -0.02% | 1,752,917 |
| Sep 12, 2025 | 47.75 | 47.85 | 46.45 | 46.47 | 46.47 | -3.23% | 1,873,737 |
| Sep 11, 2025 | 48.30 | 48.77 | 47.72 | 48.02 | 48.02 | -0.39% | 1,434,181 |
| Sep 10, 2025 | 48.60 | 48.86 | 47.54 | 48.21 | 48.08 | -1.13% | 1,431,600 |
| Sep 9, 2025 | 50.55 | 50.68 | 48.35 | 48.76 | 48.63 | -3.39% | 1,750,907 |
| Sep 8, 2025 | 51.00 | 51.01 | 50.09 | 50.47 | 50.33 | -0.77% | 1,154,939 |
Page 1 of 63