ASO | ACADEMY SPORTS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ACADEMY SPORTS (ASO)

NASDAQ

$67.37+$0.08 (+0.12%)

Price as of Nov 13, 2026 12:16 PM EST

$4.1B
Market Cap
52.10%
1-Year Change
Specialty Retail
Industry

1 Month
+25.10%

Low Price$55.77

High Price$71.18
3 Months
+37.06%

Low Price$42.50

High Price$71.18
1 Year
+52.10%

Low Price$41.26

High Price$71.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	69.63	69.63	66.96	67.29	-2.93%	1,194,826
11/11/2026	69.76	70.41	68.93	69.32	-1.52%	924,369
11/10/2026	68.64	70.61	67.81	70.39	-1.11%	1,296,983
11/09/2026	68.69	71.29	67.47	71.18	+5.82%	3,576,384
11/06/2026	66.17	69.12	65.83	67.27	-0.80%	1,458,234
11/05/2026	68.42	69.62	66.84	67.81	+0.18%	1,544,796
11/04/2026	63.44	67.76	63.11	67.69	+11.22%	2,391,828
11/03/2026	62.22	62.57	60.74	60.86	-1.58%	937,790
11/02/2026	59.30	62.51	59.30	61.84	+4.46%	1,418,007
10/30/2026	60.86	61.18	58.66	59.20	-1.91%	920,442
10/29/2026	59.36	60.58	59.33	60.35	+2.92%	1,222,214
10/28/2026	59.78	59.78	58.28	58.64	-1.16%	740,372
10/27/2026	59.69	59.86	58.47	59.33	-0.47%	943,150
10/26/2026	60.12	61.38	59.09	59.61	-1.19%	1,683,973
10/23/2026	60.97	61.07	59.74	60.33	-2.35%	809,585
10/22/2026	59.39	61.92	59.20	61.78	+3.69%	1,682,260
10/21/2026	59.59	60.43	59.01	59.58	-0.12%	1,133,991
10/20/2026	58.04	59.92	58.04	59.65	+2.42%	1,345,883
10/19/2026	58.50	59.11	57.55	58.24	-0.67%	1,037,074
10/16/2026	59.00	60.47	58.38	58.63	+0.27%	1,390,178
10/15/2026	55.95	58.50	55.95	58.47	+4.84%	1,738,170
10/14/2026	54.26	55.84	53.91	55.77	+1.58%	1,551,513
10/13/2026	54.56	55.36	53.86	54.90	+2.06%	1,418,208
10/12/2026	52.83	54.26	52.28	53.79	+0.56%	2,056,519
10/09/2026	52.48	53.68	52.24	53.49	+1.38%	1,432,045
10/08/2026	52.20	54.13	51.52	52.76	+0.27%	1,305,686
10/07/2026	51.48	53.09	51.48	52.62	+0.59%	1,542,070
10/06/2026	51.95	52.71	51.21	52.31	+0.63%	1,640,958
10/05/2026	48.91	52.40	48.59	51.98	+6.67%	2,657,041
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