Academy Sports and Outdoors, Inc. - Common Stock (ASO)

47.70Last Price

+0.37 (0.78%)Change

Academy Sports and Outdoors Inc. is a premier retailer specializing in sporting goods and outdoor recreational products

The company offers a wide range of merchandise, including athletic apparel, footwear, outdoor gear, and equipment for various sports and fitness activities. With a focus on providing customers access to high-quality products at competitive prices, Academy serves a diverse audience of sports enthusiasts, outdoor adventurers, and families. Their extensive store network and online platform facilitate a seamless shopping experience, catering to the needs of both casual and serious athletes alike.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	47.49	48.22	46.29	47.33	2,204,584	47.33
3/03/2025	49.71	51.31	47.99	48.54	1,737,125	48.54
2/28/2025	49.82	50.72	48.61	49.59	2,041,995	49.59
2/27/2025	50.35	50.77	49.71	49.92	893,976	49.92
2/26/2025	51.71	52.24	50.58	50.76	1,092,308	50.76
2/25/2025	50.57	52.35	50.57	51.17	1,652,432	51.17
2/24/2025	51.47	51.89	49.96	50.57	1,629,885	50.57
2/21/2025	52.26	52.26	50.44	50.84	1,278,181	50.84
2/20/2025	51.29	52.00	50.90	51.51	936,940	51.51
2/19/2025	51.93	51.98	50.91	51.48	1,225,265	51.48
2/18/2025	53.59	53.97	51.44	52.69	1,309,981	52.69
2/14/2025	54.09	54.46	53.42	53.56	888,430	53.56
2/13/2025	53.00	54.20	52.78	53.62	901,364	53.62
2/12/2025	52.46	52.89	51.13	52.63	1,065,601	52.63
2/11/2025	52.33	54.79	52.21	53.06	1,833,332	53.06
2/10/2025	50.85	53.02	50.45	52.86	2,238,262	52.86
2/07/2025	51.64	52.69	50.14	50.46	1,164,656	50.46
2/06/2025	52.27	52.85	51.78	51.90	963,823	51.90
2/05/2025	51.36	52.03	51.00	51.98	900,468	51.98
2/04/2025	50.91	51.92	50.65	51.21	1,064,859	51.21
2/03/2025	50.84	51.29	49.53	50.93	1,818,892	50.93
1/31/2025	54.33	54.80	51.90	52.31	1,846,888	52.31
1/30/2025	54.10	55.16	54.10	54.68	934,578	54.68
1/29/2025	55.12	55.50	53.80	53.97	1,319,883	53.97
1/28/2025	55.73	56.32	54.88	55.22	945,817	55.22
1/27/2025	56.21	57.16	55.07	55.82	1,182,615	55.82
1/24/2025	55.25	57.04	55.25	56.34	1,160,852	56.34
1/23/2025	54.54	56.16	54.54	55.46	1,212,951	55.46
1/22/2025	55.32	55.85	54.38	54.74	1,162,210	54.74
1/21/2025	53.37	55.82	53.13	55.56	1,840,529	55.56
1/17/2025	53.04	53.71	52.41	52.58	1,196,272	52.58
1/16/2025	52.26	52.59	51.65	52.46	1,868,466	52.46
1/15/2025	53.84	53.86	51.51	52.36	2,110,250	52.36
1/14/2025	55.76	56.10	52.08	52.39	2,091,881	52.39
1/13/2025	57.21	57.34	55.16	55.48	1,917,559	55.48
1/10/2025	58.06	59.12	57.65	57.70	1,575,441	57.70
1/08/2025	56.81	59.25	56.81	58.86	1,822,045	58.86
1/07/2025	57.30	58.73	57.01	57.57	1,695,134	57.57
1/06/2025	57.14	57.88	55.96	56.60	1,716,410	56.60
1/03/2025	56.94	57.57	56.03	56.86	1,131,965	56.86
1/02/2025	58.35	58.83	56.34	56.54	1,670,605	56.54
12/31/2024	57.92	0.00	57.92	57.53	0	57.53
12/30/2024	58.99	59.14	57.14	57.92	1,942,686	57.92
12/27/2024	60.88	61.08	59.91	60.05	1,206,236	60.05
12/26/2024	58.57	61.25	58.49	61.17	1,983,343	61.17
12/24/2024	57.48	58.28	56.87	58.20	915,786	58.20
12/23/2024	55.64	57.26	55.38	57.20	1,163,074	57.20
12/20/2024	55.02	56.80	54.80	55.64	3,131,828	55.64
12/19/2024	56.56	57.21	54.75	55.56	1,173,894	55.56
12/18/2024	56.85	58.63	55.92	55.95	3,121,879	55.95
12/17/2024	54.91	56.43	53.53	56.01	2,385,931	55.90
12/16/2024	54.27	55.99	53.82	54.98	1,700,261	54.87
12/13/2024	53.09	54.66	53.00	54.31	1,548,123	54.20
12/12/2024	54.18	54.77	53.16	53.30	2,293,141	53.20
12/11/2024	52.48	56.15	52.02	54.52	2,876,708	54.41
12/10/2024	50.50	53.14	49.55	52.58	4,171,280	52.48
12/09/2024	51.15	51.74	49.75	50.41	3,632,603	50.31
12/06/2024	50.29	51.66	49.82	50.40	1,982,786	50.30
12/05/2024	52.21	52.21	49.11	49.30	1,711,589	49.20