MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASO — Academy Sports and Outdoors, Inc.
NasdaqAcademy Sports and Outdoors, Inc.
$48.73
+0.88(+1.84%)
- O
- 48.87
- H
- 49.69
- L
- 47.97
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.73
Period Return+32.13%
Period High$62.45
Period Low$35.95
Avg Daily Volume1.60M
Total Trading Days365
ASO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.87 | $49.69 | $47.97 | $48.73 | +$0.88 | +1.84% | 1,432,375 | $48.65 | $47.97 $49.69 |
| Oct 1, 2026 | $47.61 | $48.74 | $47.52 | $47.85 | $-0.24 | -0.50% | 903,854 | $47.95 | $47.52 $48.74 |
| Sep 30, 2026 | $48.39 | $48.61 | $47.50 | $48.09 | +$0.20 | +0.42% | 1,293,268 | $48.06 | $47.50 $48.61 |
| Sep 29, 2026 | $48.79 | $49.07 | $47.75 | $47.89 | $-0.72 | -1.48% | 1,079,470 | $48.19 | $47.75 $49.07 |
| Sep 28, 2026 | $48.74 | $49.11 | $47.79 | $48.61 | $-0.53 | -1.08% | 1,207,564 | $48.50 | $47.79 $49.11 |
| Sep 25, 2026 | $48.15 | $49.69 | $47.74 | $49.14 | +$1.01 | +2.10% | 1,344,175 | $49.05 | $47.74 $49.69 |
| Sep 24, 2026 | $48.46 | $49.06 | $47.79 | $48.13 | $-0.18 | -0.37% | 748,111 | $48.33 | $47.79 $49.06 |
| Sep 23, 2026 | $49.60 | $49.64 | $47.91 | $48.31 | $-1.19 | -2.40% | 1,170,937 | $48.29 | $47.91 $49.64 |
| Sep 22, 2026 | $49.29 | $50.70 | $49.25 | $49.50 | +$1.01 | +2.08% | 1,391,920 | $49.78 | $49.25 $50.70 |
| Sep 21, 2026 | $48.50 | $49.33 | $47.92 | $48.49 | +$0.20 | +0.41% | 1,457,534 | $48.77 | $47.92 $49.33 |
| Sep 18, 2026 | $49.95 | $50.13 | $48.16 | $48.29 | $-1.39 | -2.80% | 3,988,148 | $48.62 | $48.16 $50.13 |
| Sep 17, 2026 | $50.56 | $51.12 | $49.63 | $49.68 | $-0.74 | -1.47% | 1,617,000 | $50.10 | $49.63 $51.12 |
| Sep 16, 2026 | $50.69 | $52.30 | $50.10 | $50.42 | $-0.02 | -0.04% | 2,307,142 | $51.16 | $50.10 $52.30 |
| Sep 15, 2026 | $53.60 | $54.15 | $50.41 | $50.44 | $-3.81 | -7.02% | 2,319,349 | $51.47 | $50.41 $54.15 |
| Sep 14, 2026 | $54.75 | $55.12 | $53.16 | $54.25 | $-1.11 | -2.01% | 2,349,727 | $54.07 | $53.16 $55.12 |
| Sep 11, 2026 | $54.91 | $56.88 | $54.54 | $55.36 | +$1.15 | +2.11% | 3,161,892 | $55.46 | $54.54 $56.88 |
| Sep 10, 2026 | $50.14 | $54.33 | $49.91 | $54.22 | +$3.07 | +5.99% | 3,284,254 | $53.32 | $49.91 $54.33 |
| Sep 9, 2026 | $47.74 | $51.24 | $46.81 | $51.15 | +$6.44 | +14.40% | 6,039,710 | $49.58 | $46.81 $51.24 |
| Sep 8, 2026 | $45.15 | $45.43 | $44.43 | $44.71 | $-0.23 | -0.51% | 3,109,665 | $44.86 | $44.43 $45.43 |
| Sep 4, 2026 | $43.68 | $44.95 | $43.55 | $44.94 | +$1.26 | +2.88% | 1,606,431 | $44.72 | $43.55 $44.95 |
| Sep 3, 2026 | $44.45 | $44.49 | $43.10 | $43.68 | +$0.08 | +0.18% | 1,385,220 | $43.60 | $43.10 $44.49 |
| Sep 2, 2026 | $43.04 | $44.26 | $43.04 | $43.60 | +$0.79 | +1.85% | 1,769,148 | $43.66 | $43.04 $44.26 |
| Sep 1, 2026 | $42.53 | $43.36 | $42.12 | $42.81 | $-0.15 | -0.35% | 1,633,299 | $42.77 | $42.12 $43.36 |
| Aug 31, 2026 | $43.54 | $43.77 | $42.62 | $42.96 | $-0.54 | -1.24% | 1,878,547 | $43.10 | $42.62 $43.77 |
| Aug 28, 2026 | $42.70 | $44.04 | $42.70 | $43.50 | +$0.87 | +2.04% | 1,936,453 | $43.69 | $42.70 $44.04 |
| Aug 27, 2026 | $43.13 | $43.90 | $42.02 | $42.63 | $-0.92 | -2.11% | 1,973,208 | $42.71 | $42.02 $43.90 |
| Aug 26, 2026 | $43.40 | $44.05 | $43.20 | $43.55 | +$0.08 | +0.17% | 1,762,599 | $43.63 | $43.20 $44.05 |
| Aug 25, 2026 | $44.57 | $45.17 | $43.24 | $43.48 | $-2.68 | -5.80% | 3,455,284 | $44.00 | $43.24 $45.17 |
| Aug 24, 2026 | $45.90 | $46.59 | $45.32 | $46.15 | +$0.32 | +0.70% | 3,509,311 | $46.34 | $45.32 $46.59 |
| Aug 21, 2026 | $46.10 | $46.25 | $45.15 | $45.83 | +$0.18 | +0.39% | 1,190,245 | $45.66 | $45.15 $46.25 |