NASDAQ:ASO Stock Quote

Last Price47.02

Change+0.42 (0.90%)

Academy Sports and Outdoors Inc. is a premier retailer specializing in sporting goods and outdoor recreational products

The company offers a wide range of merchandise, including athletic apparel, footwear, outdoor gear, and equipment for various sports and fitness activities. With a focus on providing customers access to high-quality products at competitive prices, Academy serves a diverse audience of sports enthusiasts, outdoor adventurers, and families. Their extensive store network and online platform facilitate a seamless shopping experience, catering to the needs of both casual and serious athletes alike.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	45.65	47.03	45.60	46.60	1,430,168	46.60
3/31/2025	45.05	45.98	44.13	45.61	2,221,997	45.61
3/28/2025	47.85	47.97	45.60	46.07	1,475,210	46.07
3/27/2025	48.79	49.25	47.99	48.29	1,257,678	48.29
3/26/2025	49.94	49.94	48.41	48.98	1,454,547	48.98
3/25/2025	49.57	50.58	49.35	50.03	2,066,861	50.03
3/24/2025	48.30	49.87	47.48	49.77	1,749,408	49.64
3/21/2025	47.03	48.30	46.24	47.23	4,851,444	47.11
3/20/2025	47.92	48.85	46.13	47.42	3,999,602	47.30
3/19/2025	46.83	47.63	46.63	47.57	2,691,142	47.45
3/18/2025	46.38	46.97	45.74	46.39	1,657,260	46.27
3/17/2025	44.77	46.77	44.77	46.72	1,806,134	46.60
3/14/2025	44.31	45.24	43.95	45.10	1,463,030	44.98
3/13/2025	45.03	45.57	43.16	43.82	1,966,617	43.71
3/12/2025	46.86	47.17	44.50	44.87	2,196,055	44.75
3/11/2025	50.22	50.67	46.55	46.78	1,982,635	46.66
3/10/2025	49.06	51.27	48.63	50.56	2,927,371	50.43
3/07/2025	49.32	49.41	47.66	49.24	1,840,594	49.11
3/06/2025	47.38	49.48	47.19	48.79	2,252,236	48.66
3/05/2025	47.58	48.21	46.99	48.00	1,555,896	47.87
3/04/2025	47.49	48.22	46.29	47.33	2,204,584	47.21
3/03/2025	49.71	51.31	47.99	48.54	1,737,125	48.41
2/28/2025	49.82	50.72	48.61	49.59	2,041,995	49.46
2/27/2025	50.35	50.77	49.71	49.92	893,976	49.79
2/26/2025	51.71	52.24	50.58	50.76	1,092,308	50.63
2/25/2025	50.57	52.35	50.57	51.17	1,652,432	51.04
2/24/2025	51.47	51.89	49.96	50.57	1,629,885	50.44
2/21/2025	52.26	52.26	50.44	50.84	1,278,181	50.71
2/20/2025	51.29	52.00	50.90	51.51	936,940	51.38
2/19/2025	51.93	51.98	50.91	51.48	1,225,265	51.35
2/18/2025	53.59	53.97	51.44	52.69	1,309,981	52.55
2/14/2025	54.09	54.46	53.42	53.56	888,430	53.42
2/13/2025	53.00	54.20	52.78	53.62	901,364	53.48
2/12/2025	52.46	52.89	51.13	52.63	1,065,601	52.49
2/11/2025	52.33	54.79	52.21	53.06	1,833,332	52.92
2/10/2025	50.85	53.02	50.45	52.86	2,238,262	52.72
2/07/2025	51.64	52.69	50.14	50.46	1,164,656	50.33
2/06/2025	52.27	52.85	51.78	51.90	963,823	51.76
2/05/2025	51.36	52.03	51.00	51.98	900,468	51.84
2/04/2025	50.91	51.92	50.65	51.21	1,064,859	51.08
2/03/2025	50.84	51.29	49.53	50.93	1,818,892	50.80
1/31/2025	54.33	54.80	51.90	52.31	1,846,888	52.17
1/30/2025	54.10	55.16	54.10	54.68	934,578	54.54
1/29/2025	55.12	55.50	53.80	53.97	1,319,883	53.83
1/28/2025	55.73	56.32	54.88	55.22	945,817	55.08
1/27/2025	56.21	57.16	55.07	55.82	1,182,615	55.67
1/24/2025	55.25	57.04	55.25	56.34	1,160,852	56.19
1/23/2025	54.54	56.16	54.54	55.46	1,212,951	55.32
1/22/2025	55.32	55.85	54.38	54.74	1,162,210	54.60
1/21/2025	53.37	55.82	53.13	55.56	1,840,529	55.42
1/17/2025	53.04	53.71	52.41	52.58	1,196,272	52.44
1/16/2025	52.26	52.59	51.65	52.46	1,868,466	52.32
1/15/2025	53.84	53.86	51.51	52.36	2,110,250	52.22
1/14/2025	55.76	56.10	52.08	52.39	2,091,881	52.25
1/13/2025	57.21	57.34	55.16	55.48	1,917,559	55.34
1/10/2025	58.06	59.12	57.65	57.70	1,575,441	57.55
1/08/2025	56.81	59.25	56.81	58.86	1,822,045	58.71
1/07/2025	57.30	58.73	57.01	57.57	1,695,134	57.42
1/06/2025	57.14	57.88	55.96	56.60	1,716,410	56.45
1/03/2025	56.94	57.57	56.03	56.86	1,131,965	56.71
1/02/2025	58.35	58.83	56.34	56.54	1,670,605	56.39