ASO
ACADEMY SPORTS (ASO)
NASDAQ
$46.48-$0.01 (-0.02%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $2.8B
    Market Cap
  • -8.04%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -8.58%
    Low Price$44.46
    High Price$51.88
  • 3 Months
    -18.39%
    Low Price$44.46
    High Price$59.09
  • 1 Year
    -8.04%
    Low Price$41.73
    High Price$61.19
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
46.28
47.57
46.22
46.49
+0.39%
1,506,917
07/10/2026
45.85
46.67
45.49
46.31
+1.82%
939,272
07/09/2026
44.80
46.56
44.55
45.48
+2.29%
2,489,091
07/08/2026
44.96
45.27
43.72
44.46
-2.07%
1,563,167
07/07/2026
46.94
47.31
45.35
45.40
-3.16%
1,398,823
07/06/2026
48.32
48.49
46.35
46.88
-2.01%
1,441,171
07/02/2026
47.91
48.65
47.21
47.84
+1.25%
1,181,817
07/01/2026
47.13
47.62
46.58
47.25
+0.25%
2,282,073
06/30/2026
47.32
47.61
46.13
47.13
+0.32%
1,690,580
06/29/2026
47.82
48.18
46.37
46.98
-3.13%
2,162,423
06/26/2026
48.43
48.82
47.49
48.50
+0.14%
2,353,671
06/25/2026
51.12
51.66
47.80
48.43
-5.43%
2,239,392
06/24/2026
49.12
51.69
49.12
51.21
+3.04%
1,910,958
06/23/2026
50.66
51.37
49.63
49.70
-4.20%
1,593,741
06/22/2026
52.55
53.71
51.58
51.88
+0.12%
2,039,476
06/18/2026
50.15
52.50
50.11
51.82
+4.75%
2,155,797
06/18/2026
$0.15 Dividend
06/17/2026
49.65
51.14
48.99
49.47
+0.57%
1,534,122
06/16/2026
48.96
50.09
48.96
49.19
+0.18%
1,257,907
06/15/2026
51.02
51.56
48.95
49.10
-3.45%
1,646,848
06/12/2026
53.10
53.10
50.63
50.86
-2.52%
1,479,164
06/11/2026
50.15
52.18
48.77
52.17
+4.91%
1,193,635
06/10/2026
49.47
50.93
48.46
49.73
-0.97%
2,174,820
06/09/2026
53.29
56.97
49.96
50.22
-2.52%
4,537,961
06/09/2026
$0.93 Earnings
06/08/2026
51.54
52.66
51.29
51.51
-0.15%
2,888,911
06/05/2026
51.05
51.83
50.21
51.59
+1.27%
1,304,543
06/04/2026
51.78
51.83
50.40
50.95
-1.33%
1,632,081
06/03/2026
51.30
52.60
51.11
51.63
+0.80%
1,978,562
06/02/2026
52.11
52.18
50.71
51.22
-2.30%
1,048,302
06/01/2026
52.46
52.64
51.13
52.43
-0.40%
1,242,311
05/29/2026
54.13
54.75
52.39
52.64
-4.21%
1,484,493
05/28/2026
52.82
55.49
52.54
54.95
+4.28%
1,555,180
05/27/2026
55.18
55.29
52.42
52.70
-3.06%
1,362,897
05/26/2026
53.38
54.50
52.90
54.37
+3.83%
1,369,123
05/22/2026
51.03
52.83
51.03
52.36
+2.92%
1,069,908
05/21/2026
49.65
51.31
49.10
50.88
+0.85%
1,006,242
05/20/2026
49.10
50.67
48.16
50.45
+2.74%
1,100,271
05/19/2026
49.72
50.07
48.16
49.10
-1.46%
1,046,081
05/18/2026
50.20
50.45
48.90
49.83
-1.13%
1,607,584
05/15/2026
50.15
50.60
49.45
50.40
-1.02%
1,782,594
05/14/2026
51.39
52.05
49.89
50.92
+2.20%
1,455,402
05/13/2026
50.51
50.51
48.60
49.82
-2.25%
1,674,166
05/12/2026
51.20
51.44
50.01
50.97
-0.81%
1,417,914
05/11/2026
53.84
54.01
51.29
51.38
-4.75%
1,254,712
05/08/2026
53.08
54.65
52.47
53.95
+1.05%
1,036,402
05/07/2026
54.89
54.89
52.77
53.39
-1.67%
1,327,164
05/06/2026
52.97
54.50
52.58
54.30
+4.71%
1,165,193
05/05/2026
51.80
52.65
51.49
51.85
+0.46%
1,015,661
05/04/2026
53.09
53.36
51.38
51.61
-3.83%
1,159,133
05/01/2026
54.59
54.93
53.54
53.67
-1.84%
942,441
04/30/2026
53.60
55.19
53.37
54.67
+2.74%
1,058,454
04/29/2026
53.86
54.85
52.97
53.22
-1.86%
1,377,606
04/28/2026
56.44
56.95
53.71
54.23
-3.77%
1,290,636
04/27/2026
56.93
57.53
56.09
56.35
-1.17%
968,438
04/24/2026
56.50
57.07
54.90
57.02
+0.74%
1,098,158
04/23/2026
58.04
58.29
56.21
56.60
-2.52%
783,111
04/22/2026
58.60
58.76
57.38
58.06
+0.29%
863,053
04/21/2026
57.84
58.49
57.25
57.89
+0.09%
937,694
04/20/2026
57.29
58.28
56.34
57.84
-1.04%
1,090,552
04/17/2026
57.81
60.58
57.81
58.45
+1.10%
1,460,456
04/16/2026
58.81
60.47
57.66
57.81
-1.86%
1,140,109
04/15/2026
57.92
59.40
57.72
58.91
+0.96%
812,777
04/14/2026
57.14
58.78
57.14
58.35
+2.43%
1,018,991
04/13/2026
56.09
57.40
55.76
56.97
+1.37%
1,027,812
04/10/2026
55.31
56.39
54.75
56.20
+1.24%
1,195,405
04/09/2026
55.67
56.19
53.80
55.51
-0.93%
1,962,636
04/08/2026
58.88
59.69
54.94
56.03
-1.71%
2,369,786
04/07/2026
58.37
59.15
53.92
57.01
-3.20%
1,792,467
04/06/2026
57.26
58.98
56.67
58.89
+3.00%
1,799,147
04/02/2026
56.65
57.63
55.35
57.18
-0.59%
1,438,053
04/01/2026
57.50
58.09
55.98
57.52
+2.20%
1,974,129
03/31/2026
54.30
56.91
54.30
56.28
+4.02%
1,134,886
03/30/2026
54.31
54.57
53.27
54.11
+1.42%
1,382,766
03/27/2026
53.34
54.61
52.76
53.35
+0.02%
1,851,286
03/26/2026
52.55
54.74
52.40
53.34
+0.32%
1,337,433
03/25/2026
53.63
54.09
52.20
53.17
-0.39%
1,351,195
03/24/2026
51.70
53.82
51.55
53.38
+1.67%
1,109,416
03/23/2026
53.80
54.13
52.38
52.50
+1.31%
1,297,096
03/20/2026
52.82
53.15
51.05
51.82
-1.78%
1,871,095
03/20/2026
$0.15 Dividend
03/19/2026
50.61
52.94
50.24
52.76
+4.57%
2,256,679
03/18/2026
50.01
52.07
49.75
50.45
+1.70%
2,729,058
03/17/2026
53.67
54.53
49.29
49.61
-11.70%
4,999,895
03/17/2026
$1.97 Earnings
03/16/2026
56.88
57.31
55.98
56.18
+0.30%
2,606,751
03/13/2026
55.54
56.10
54.64
56.01
+1.51%
1,292,838
03/12/2026
56.77
57.25
55.05
55.18
-4.00%
2,133,621
03/11/2026
59.23
59.89
57.46
57.47
-3.59%
1,577,086
03/10/2026
58.10
61.45
58.10
59.61
+1.18%
1,699,217
03/09/2026
59.00
59.67
57.43
58.91
-1.64%
2,005,936
03/06/2026
59.29
60.19
57.60
59.90
-0.23%
1,307,003
03/05/2026
59.70
60.64
58.35
60.04
-0.74%
929,666
03/04/2026
60.26
61.03
58.75
60.48
+1.77%
980,683
03/03/2026
57.82
59.90
57.05
59.43
-0.73%
1,208,741
03/02/2026
58.26
60.29
56.98
59.87
+0.15%
1,147,427
02/27/2026
59.51
60.37
59.17
59.78
-1.65%
1,129,438
02/26/2026
61.07
62.08
59.21
60.78
-0.08%
925,641
02/25/2026
60.40
61.59
58.86
60.83
+0.02%
1,532,122
02/24/2026
58.79
61.27
58.58
60.82
+3.89%
2,189,536