ASO
ACADEMY SPORTS (ASO)
NASDAQ
$48.58+$1.13 (+2.39%)
Price as of Aug 03, 2026 6:12 PM EDT
  • $2.9B
    Market Cap
  • -2.63%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +0.68%
    Low Price$44.46
    High Price$50.42
  • 3 Months
    -13.21%
    Low Price$44.46
    High Price$54.95
  • 1 Year
    -2.63%
    Low Price$41.39
    High Price$60.83
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
49.12
49.17
47.30
47.45
-1.86%
938,321
07/30/2026
49.06
49.63
47.37
48.35
-1.47%
1,306,468
07/29/2026
50.08
51.03
48.91
49.07
-2.68%
1,306,706
07/28/2026
50.45
51.89
49.99
50.42
+1.04%
1,087,663
07/27/2026
47.76
50.26
47.33
49.90
+7.13%
2,403,032
07/24/2026
47.47
47.75
45.94
46.58
-1.02%
960,327
07/23/2026
48.13
49.02
46.65
47.06
-3.68%
1,016,162
07/22/2026
48.81
49.22
48.39
48.86
+1.26%
874,002
07/21/2026
48.05
48.90
47.95
48.25
+0.90%
871,681
07/20/2026
48.89
48.89
47.67
47.82
-1.18%
754,868
07/17/2026
48.23
50.42
48.13
48.39
-0.45%
1,139,445
07/16/2026
47.45
49.04
47.26
48.61
+2.94%
1,634,110
07/15/2026
46.42
47.99
46.30
47.22
+1.70%
1,416,967
07/14/2026
47.35
47.55
45.89
46.43
-0.13%
986,744
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