ASO - Academy Sports and Outdoors Inc
57.81
-2.150 -3.719%
Share volume: 1,576,958
Last Updated: 03-11-2026
Retail/Retail – Misc.:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$59.96
-2.15
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $59.58 | $59.58 | $60.25 | $60.25 | $57.80 | $57.80 | $57.81 | $57.81 | 1,576,958 | $1,576,958.00 |
| 03-10-2026 | $58.44 | $58.44 | $61.82 | $61.82 | $58.44 | $58.44 | $59.96 | $59.96 | 1,699,217 | $1,699,217.00 |
| 03-09-2026 | $59.35 | $59.35 | $60.02 | $60.02 | $57.77 | $57.77 | $59.26 | $59.26 | 2,005,936 | $2,005,936.00 |
| 03-06-2026 | $59.64 | $59.64 | $60.54 | $60.54 | $57.94 | $57.94 | $60.25 | $60.25 | 1,307,003 | $1,307,003.00 |
| 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 |