ASO
ACADEMY SPORTS (ASO)
NASDAQ
$55.70+$0.34 (+0.61%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $3.4B
    Market Cap
  • 20.12%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +11.70%
    Low Price$42.63
    High Price$55.36
  • 3 Months
    +6.11%
    Low Price$42.63
    High Price$55.36
  • 1 Year
    +20.12%
    Low Price$41.39
    High Price$60.83
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
54.91
56.88
54.54
55.36
+2.11%
3,161,891
09/10/2026
50.14
54.33
49.91
54.22
+5.99%
3,284,253
09/09/2026
47.74
51.24
46.81
51.15
+14.40%
6,039,709
09/09/2026
$2.31 Earnings
09/08/2026
45.15
45.43
44.43
44.71
-0.51%
3,107,305
09/04/2026
43.68
44.95
43.55
44.94
+2.88%
1,606,430
09/03/2026
44.45
44.49
43.10
43.68
+0.18%
1,385,220
09/02/2026
43.04
44.26
43.04
43.60
+1.85%
1,769,196
09/01/2026
42.53
43.36
42.12
42.81
-0.35%
1,633,298
08/31/2026
43.54
43.77
42.62
42.96
-1.24%
1,878,546
08/28/2026
42.70
44.04
42.70
43.50
+2.04%
1,936,346
08/27/2026
43.13
43.90
42.02
42.63
-2.11%
1,973,208
08/26/2026
43.40
44.05
43.20
43.55
+0.17%
1,762,012
08/25/2026
44.57
45.17
43.24
43.48
-5.80%
3,455,283
08/24/2026
45.90
46.59
45.32
46.15
+0.70%
3,509,311
08/21/2026
46.10
46.25
45.15
45.83
+0.39%
1,190,244
08/20/2026
46.00
46.77
45.07
45.65
-4.08%
1,433,620
08/19/2026
47.25
48.23
47.17
47.59
+1.51%
1,065,344
08/18/2026
46.82
48.48
46.45
46.88
+1.69%
1,141,644
08/17/2026
47.27
47.73
45.52
46.10
-3.93%
2,529,548
08/14/2026
48.69
48.80
47.52
47.99
-1.93%
2,244,322
08/13/2026
49.54
50.71
48.60
48.93
-0.63%
1,530,532
08/12/2026
49.60
49.74
48.20
49.24
-0.65%
877,068
08/11/2026
49.39
50.12
48.80
49.56
-0.66%
1,058,303
08/10/2026
48.69
50.05
48.00
49.89
+3.66%
895,936
08/07/2026
47.42
48.37
46.83
48.13
+1.65%
895,792
08/06/2026
47.87
48.52
47.11
47.35
-1.09%
1,174,034
08/05/2026
49.04
49.08
47.43
47.87
-1.72%
782,056
08/04/2026
47.86
48.95
47.78
48.71
+0.31%
679,007
08/03/2026
48.77
49.54
47.75
48.56
+2.34%
879,777
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