ASO
ACADEMY SPORTS (ASO)
NASDAQ
$48.73$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.9B
    Market Cap
  • -8.48%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +12.10%
    Low Price$43.55
    High Price$55.20
  • 3 Months
    +2.16%
    Low Price$42.50
    High Price$55.20
  • 1 Year
    -8.48%
    Low Price$41.26
    High Price$60.65
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
48.87
49.69
47.97
48.73
+1.84%
1,432,644
10/01/2026
47.61
48.74
47.52
47.85
-0.50%
903,853
09/30/2026
48.39
48.61
47.50
48.09
+0.42%
1,293,267
09/29/2026
48.79
49.07
47.75
47.89
-1.48%
1,079,469
09/28/2026
48.74
49.11
47.79
48.61
-1.08%
1,207,563
09/25/2026
48.15
49.69
47.74
49.14
+2.10%
1,344,175
09/24/2026
48.46
49.06
47.79
48.13
-0.37%
748,111
09/23/2026
49.60
49.64
47.91
48.31
-2.40%
1,170,936
09/22/2026
49.29
50.70
49.25
49.50
+2.08%
1,391,920
09/21/2026
48.50
49.33
47.92
48.49
+0.41%
1,457,534
09/18/2026
49.95
50.13
48.16
48.29
-2.80%
3,988,147
09/17/2026
50.56
51.12
49.63
49.68
-1.47%
1,617,000
09/16/2026
50.69
52.30
50.10
50.42
+0.26%
2,307,141
09/16/2026
$0.15 Dividend
09/15/2026
53.44
53.99
50.26
50.29
-7.02%
2,319,811
09/14/2026
54.59
54.96
53.00
54.09
-2.01%
2,349,965
09/11/2026
54.75
56.71
54.38
55.20
+2.11%
3,161,891
09/10/2026
49.99
54.16
49.76
54.05
+5.99%
3,284,253
09/09/2026
47.60
51.09
46.67
51.00
+14.40%
6,039,709
09/09/2026
$2.31 Earnings
09/08/2026
45.02
45.29
44.29
44.58
-0.51%
3,107,305
09/04/2026
43.55
44.82
43.42
44.81
+2.88%
1,606,430
09/03/2026
44.32
44.36
42.97
43.55
+0.18%
1,385,220
09/02/2026
42.91
44.12
42.91
43.47
+1.85%
1,769,196
09/01/2026
42.40
43.23
41.99
42.68
-0.35%
1,633,298
08/31/2026
43.41
43.64
42.49
42.83
-1.24%
1,878,546
08/28/2026
42.57
43.91
42.57
43.37
+2.04%
1,936,346
08/27/2026
43.00
43.76
41.90
42.50
-2.11%
1,973,208
08/26/2026
43.27
43.92
43.07
43.42
+0.17%
1,762,012
08/25/2026
44.44
45.04
43.11
43.35
-5.80%
3,455,283
08/24/2026
45.76
46.45
45.19
46.01
+0.70%
3,509,311
08/21/2026
45.96
46.11
45.01
45.69
+0.39%
1,190,244
08/20/2026
45.86
46.63
44.94
45.51
-4.08%
1,433,620
08/19/2026
47.11
48.09
47.03
47.45
+1.51%
1,065,344
08/18/2026
46.68
48.34
46.31
46.74
+1.69%
1,141,644
08/17/2026
47.13
47.58
45.38
45.96
-3.93%
2,529,548
08/14/2026
48.55
48.65
47.38
47.84
-1.93%
2,244,322
08/13/2026
49.39
50.56
48.46
48.78
-0.63%
1,530,532
08/12/2026
49.45
49.59
48.05
49.09
-0.65%
877,068
08/11/2026
49.24
49.97
48.65
49.41
-0.66%
1,058,303
08/10/2026
48.55
49.90
47.86
49.74
+3.66%
895,936
08/07/2026
47.28
48.23
46.69
47.99
+1.65%
895,792
08/06/2026
47.73
48.38
46.97
47.21
-1.09%
1,174,034
08/05/2026
48.89
48.93
47.29
47.73
-1.72%
782,056
08/04/2026
47.72
48.80
47.64
48.57
+0.31%
679,007
08/03/2026
48.62
49.39
47.61
48.42
+2.34%
879,777
07/31/2026
48.97
49.02
47.16
47.31
-1.86%
938,321
07/30/2026
48.91
49.48
47.23
48.21
-1.47%
1,306,468
07/29/2026
49.93
50.88
48.76
48.92
-2.68%
1,306,706
07/28/2026
50.30
51.73
49.84
50.27
+1.04%
1,087,663
07/27/2026
47.62
50.11
47.19
49.75
+7.13%
2,403,032
07/24/2026
47.33
47.61
45.80
46.44
-1.02%
960,327
07/23/2026
47.99
48.87
46.51
46.92
-3.68%
1,016,162
07/22/2026
48.66
49.07
48.25
48.71
+1.26%
874,002
07/21/2026
47.91
48.75
47.80
48.11
+0.90%
871,681
07/20/2026
48.74
48.74
47.53
47.68
-1.18%
754,868
07/17/2026
48.09
50.27
47.99
48.25
-0.45%
1,139,445
07/16/2026
47.31
48.89
47.11
48.47
+2.94%
1,634,110
07/15/2026
46.28
47.85
46.16
47.08
+1.70%
1,416,967
07/14/2026
47.21
47.41
45.75
46.29
-0.13%
986,744
07/13/2026
46.14
47.43
46.08
46.35
+0.39%
1,506,917
07/10/2026
45.71
46.53
45.35
46.17
+1.82%
939,272
07/09/2026
44.67
46.42
44.42
45.34
+2.29%
2,489,091
07/08/2026
44.83
45.14
43.59
44.33
-2.07%
1,563,167
07/07/2026
46.80
47.17
45.22
45.26
-3.16%
1,398,823
07/06/2026
48.18
48.35
46.21
46.74
-2.01%
1,441,171
07/02/2026
47.77
48.51
47.07
47.70
+1.25%
1,181,817
07/01/2026
46.99
47.47
46.44
47.11
+0.25%
2,282,073
06/30/2026
47.18
47.47
45.99
46.99
+0.32%
1,690,580
06/29/2026
47.68
48.04
46.23
46.84
-3.13%
2,162,423
06/26/2026
48.29
48.67
47.34
48.36
+0.14%
2,353,671
06/25/2026
50.97
51.51
47.66
48.29
-5.43%
2,239,392
06/24/2026
48.97
51.54
48.97
51.06
+3.04%
1,910,958
06/23/2026
50.51
51.22
49.48
49.55
-4.20%
1,593,741
06/22/2026
52.39
53.55
51.43
51.73
+0.12%
2,039,476
06/18/2026
50.00
52.34
49.96
51.67
+4.75%
2,155,797
06/18/2026
$0.15 Dividend
06/17/2026
49.50
50.99
48.85
49.32
+0.57%
1,534,122
06/16/2026
48.82
49.94
48.82
49.04
+0.18%
1,257,907
06/15/2026
50.86
51.41
48.81
48.96
-3.45%
1,646,848
06/12/2026
52.95
52.95
50.48
50.70
-2.52%
1,479,164
06/11/2026
50.00
52.03
48.63
52.02
+4.91%
1,193,635
06/10/2026
49.32
50.77
48.32
49.58
-0.97%
2,174,820
06/09/2026
53.13
56.80
49.81
50.07
-2.52%
4,537,961
06/09/2026
$0.93 Earnings
06/08/2026
51.39
52.50
51.14
51.36
-0.15%
2,888,911
06/05/2026
50.89
51.68
50.06
51.44
+1.27%
1,304,543
06/04/2026
51.63
51.67
50.25
50.79
-1.33%
1,632,081
06/03/2026
51.15
52.44
50.95
51.48
+0.80%
1,978,562
06/02/2026
51.96
52.03
50.56
51.07
-2.30%
1,048,302
06/01/2026
52.30
52.48
50.98
52.28
-0.40%
1,242,311
05/29/2026
53.96
54.59
52.24
52.48
-4.21%
1,484,493
05/28/2026
52.66
55.33
52.38
54.79
+4.28%
1,555,180
05/27/2026
55.02
55.13
52.27
52.54
-3.06%
1,362,897
05/26/2026
53.22
54.34
52.74
54.20
+3.83%
1,369,123
05/22/2026
50.87
52.67
50.87
52.21
+2.92%
1,069,908
05/21/2026
49.50
51.16
48.96
50.72
+0.85%
1,006,242
05/20/2026
48.96
50.52
48.02
50.30
+2.74%
1,100,271
05/19/2026
49.57
49.92
48.02
48.96
-1.46%
1,046,081
05/18/2026
50.05
50.30
48.76
49.68
-1.13%
1,607,584