Free Trial

Academy Sports and Outdoors (ASO) Stock Chart & Stock Price History

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free ASO Stock Alerts
$53.28
+0.24 (+0.45%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Academy Sports and Outdoors Stock Price Performance

5 Day
Performance
-0.98%
1 Month
Performance
-9.80%
3 Month
Performance
-24.85%
6 Month
Performance
+7.18%
Year-To-Date
Performance
-19.27%
1 Year
Performance
+5.82%
Receive ASO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Academy Sports and Outdoors and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The 1,000X Crypto Playbook
Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers
#1 Crypto for 2024, completely FREE.

ASO Stock Chart for Saturday, May, 25, 2024

ASO Chart by TradingView

Academy Sports and Outdoors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$53.04$53.28
+0.45%		$53.68$52.95700,440 shs$3.93 billion
05/23/2024$52.45$53.04
+1.12%		$53.16$52.37906,878 shs$3.91 billion
05/22/2024$53.46$52.45
-1.89%		$53.51$52.29940,100 shs$3.87 billion
05/21/2024$53.81$53.46
-0.65%		$53.77$53.02942,254 shs$3.94 billion
05/20/2024$53.71$53.81
+0.19%		$54.14$53.201.40 million shs$3.97 billion
05/17/2024$54.39$53.71
-1.25%		$54.60$53.311.18 million shs$3.96 billion
05/16/2024$55.40$54.39
-1.82%		$55.48$54.251.41 million shs$4.01 billion
05/15/2024$56.46$55.40
-1.88%		$57.14$55.271.45 million shs$4.09 billion
05/14/2024$56.35$56.46
+0.20%		$57.95$56.431.14 million shs$4.17 billion
05/13/2024$56.70$56.35
-0.62%		$58.38$56.291.20 million shs$4.16 billion
05/10/2024$57.10$56.70
-0.70%		$57.49$56.45636,915 shs$4.18 billion
05/09/2024$56.47$57.10
+1.12%		$57.42$56.041.50 million shs$4.21 billion
05/08/2024$57.57$56.47
-1.91%		$57.21$56.301.07 million shs$4.17 billion
05/07/2024$58.13$57.57
-0.96%		$58.65$57.53935,811 shs$4.25 billion
05/06/2024$57.40$58.13
+1.27%		$58.75$57.791.08 million shs$4.29 billion
05/03/2024$57.75$57.40
-0.61%		$59.28$57.351.00 million shs$4.24 billion
05/02/2024$56.70$57.75
+1.85%		$58.13$56.921.04 million shs$4.26 billion
05/01/2024$58.30$56.70
-2.74%		$58.68$56.661.41 million shs$4.18 billion
04/30/2024$60.76$58.30
-4.05%		$60.13$58.06939,355 shs$4.30 billion
04/29/2024$60.72$60.76
+0.07%		$61.68$60.461.31 million shs$4.48 billion
04/26/2024$59.07$60.72
+2.79%		$60.78$58.891.02 million shs$4.48 billion
04/25/2024$59.06$59.07
+0.02%		$59.75$57.701.18 million shs$4.36 billion
04/24/2024$59.27$59.06
-0.35%		$60.18$58.79855,537 shs$4.36 billion
04/23/2024$57.44$59.27
+3.19%		$60.24$58.002.18 million shs$4.41 billion
04/22/2024$57.16$57.44
+0.49%		$57.83$56.911.10 million shs$4.27 billion
04/19/2024$56.48$57.16
+1.20%		$57.69$56.081.57 million shs$4.25 billion
04/18/2024$57.65$56.48
-2.03%		$58.42$56.371.72 million shs$4.20 billion
04/17/2024$59.35$57.65
-2.86%		$60.11$57.621.31 million shs$4.29 billion
04/16/2024$59.71$59.35
-0.60%		$59.76$58.601.51 million shs$4.42 billion
04/15/2024$59.02$59.71
+1.17%		$60.74$59.411.20 million shs$4.44 billion
04/12/2024$59.62$59.02
-1.01%		$60.69$58.741.34 million shs$4.39 billion
04/11/2024$60.14$59.62
-0.86%		$60.52$59.44953,641 shs$4.44 billion
04/10/2024$61.11$60.14
-1.59%		$60.69$59.781.30 million shs$4.47 billion
04/09/2024$62.63$61.11
-2.43%		$62.93$60.731.44 million shs$4.55 billion
04/08/2024$63.45$62.63
-1.29%		$63.96$62.521.33 million shs$4.66 billion
04/05/2024$62.76$63.45
+1.10%		$64.14$62.371.43 million shs$4.72 billion
04/04/2024$63.38$62.76
-0.98%		$64.26$62.151.41 million shs$4.67 billion
04/03/2024$63.28$63.38
+0.16%		$63.92$62.771.46 million shs$4.72 billion
04/02/2024$66.77$63.28
-5.23%		$66.31$63.101.75 million shs$4.71 billion
04/01/2024$67.54$66.77
-1.14%		$68.96$66.751.46 million shs$4.97 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/29/2024$67.54$67.54$68.10$66.941.37 million shs$5.02 billion
03/28/2024$67.90$67.54
-0.53%		$68.10$66.941.37 million shs$5.02 billion
03/27/2024$65.48$67.90
+3.70%		$67.90$66.151.63 million shs$5.05 billion
03/26/2024$64.65$65.48
+1.28%		$66.15$64.741.47 million shs$4.87 billion
03/25/2024$64.11$64.65
+0.84%		$65.76$64.301.94 million shs$4.81 billion
03/22/2024$64.43$64.11
-0.50%		$65.22$63.172.55 million shs$4.75 billion
03/21/2024$71.25$64.43
-9.57%		$67.50$61.838.67 million shs$4.78 billion
03/20/2024$71.07$71.25
+0.25%		$72.16$70.412.52 million shs$5.28 billion
03/19/2024$72.13$71.07
-1.47%		$72.34$70.581.47 million shs$5.27 billion
03/18/2024$71.16$72.13
+1.36%		$72.43$70.252.30 million shs$5.35 billion
03/15/2024$71.25$71.16
-0.13%		$72.38$70.131.95 million shs$5.28 billion
03/14/2024$69.31$71.25
+2.80%		$74.26$70.602.40 million shs$5.28 billion
03/13/2024$67.27$69.31
+3.03%		$69.90$67.311.91 million shs$5.14 billion
03/12/2024$68.41$67.27
-1.67%		$68.94$67.201.08 million shs$4.99 billion
03/11/2024$70.20$68.41
-2.55%		$69.90$67.771.56 million shs$5.07 billion
03/08/2024$70.82$70.20
-0.88%		$72.64$69.301.00 million shs$5.21 billion
03/07/2024$71.51$70.82
-0.96%		$72.06$70.511.28 million shs$5.25 billion
03/06/2024$74.48$71.51
-3.99%		$74.64$70.901.90 million shs$5.30 billion
03/05/2024$74.78$74.48
-0.40%		$75.73$74.32787,647 shs$5.52 billion
03/04/2024$75.16$74.78
-0.51%		$75.66$74.20675,837 shs$5.54 billion
03/01/2024$74.72$75.16
+0.59%		$75.29$74.17927,993 shs$5.57 billion
02/29/2024$73.64$74.72
+1.47%		$75.18$73.71955,057 shs$5.54 billion
02/28/2024$73.14$73.64
+0.68%		$73.73$71.83806,115 shs$5.46 billion
02/27/2024$71.23$73.14
+2.68%		$73.50$71.821.00 million shs$5.42 billion
02/26/2024$70.90$71.23
+0.47%		$71.54$70.26554,152 shs$5.28 billion

Related Companies:
This page (NASDAQ:ASO) was last updated on 5/25/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
41 banks launch ‘crypto dollar’
Stansberry Research
The 1,000X Crypto Playbook
True Market Insiders
Biden FINISHED On June 13th?
Paradigm Press
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Just $9 for a Year of Winning Market Insights
Behind the Markets
Urgent Nvidia Warning
Altimetry
New Options need New Trading Strategies
Netpicks