ASO - Academy Sports & Outdoors, Inc.
60.25
-0.140 -0.232%
Share volume: 1,307,003
Last Updated: 03-06-2026
Retail/Retail – Misc.:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$60.39
-0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $59.64 | $59.64 | $60.54 | $60.54 | $57.94 | $57.94 | $60.25 | $60.25 | 1,307,003 | $1,306,857.00 |
| 03-05-2026 | $60.05 | $60.05 | $61.00 | $61.00 | $58.69 | $58.69 | $60.39 | $60.39 | 929,666 | $929,666.00 |
| 03-04-2026 | $60.61 | $60.61 | $61.39 | $61.39 | $59.10 | $59.10 | $60.84 | $60.84 | 980,683 | $980,683.00 |
| 03-03-2026 | $58.16 | $58.16 | $60.25 | $60.25 | $57.39 | $57.39 | $59.78 | $59.78 | 1,208,741 | $1,208,741.00 |
| 03-02-2026 | $58.60 | $58.60 | $60.64 | $60.64 | $57.31 | $57.31 | $60.22 | $60.22 | 1,147,427 | $1,147,427.00 |
| 02-27-2026 | $59.86 | $59.86 | $60.72 | $60.72 | $59.52 | $59.52 | $60.13 | $60.13 | 1,129,438 | $1,129,438.00 |
| 02-26-2026 | $61.43 | $61.43 | $62.45 | $62.45 | $59.56 | $59.56 | $61.14 | $61.14 | 925,641 | $925,641.00 |
| 02-25-2026 | $60.75 | $60.75 | $61.95 | $61.95 | $59.21 | $59.21 | $61.19 | $61.19 | 1,532,122 | $1,532,122.00 |
| 02-24-2026 | $59.14 | $59.14 | $61.63 | $61.63 | $58.92 | $58.92 | $61.18 | $61.18 | 2,189,536 | $2,189,536.00 |
| 02-23-2026 | $59.24 | $59.24 | $60.48 | $60.48 | $57.45 | $57.45 | $58.89 | $58.89 | 1,448,725 | $1,448,725.00 |