Free Trial

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

→ Trump convicted... now what? (From Stansberry Research) (Ad)
Free ASO Stock Alerts
$55.04
+0.09 (+0.16%)
(As of 08:56 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Academy Sports and Outdoors Stock Price Performance

5 Day
Performance
-2.15%
1 Month
Performance
-3.61%
3 Month
Performance
-21.60%
6 Month
Performance
-1.64%
Year-To-Date
Performance
-16.61%
1 Year
Performance
+9.16%
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 Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

ASO Stock Chart for Monday, June, 10, 2024

ASO Chart by TradingView

Academy Sports and Outdoors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$54.95$55.04
+0.16%		$55.38$54.411.37 million shs$4.06 billion
06/06/2024$56.05$54.95
-1.96%		$56.11$54.751.03 million shs$4.05 billion
06/05/2024$56.25$56.05
-0.36%		$56.63$55.62846,361 shs$4.14 billion
06/04/2024$57.41$56.25
-2.02%		$57.23$55.66802,778 shs$4.15 billion
06/03/2024$57.69$57.41
-0.49%		$58.29$57.10875,038 shs$4.24 billion
05/31/2024$57.95$57.69
-0.45%		$58.56$56.951.13 million shs$4.26 billion
05/30/2024$56.65$57.95
+2.29%		$58.43$56.821.34 million shs$4.28 billion
05/29/2024$55.95$56.65
+1.25%		$57.45$56.211.41 million shs$4.18 billion
05/28/2024$53.28$55.95
+5.01%		$56.04$53.621.71 million shs$4.13 billion
05/27/2024$53.28$53.28$53.68$52.95700,400 shs$3.93 billion
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
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
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
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

Related Companies:
This page (NASDAQ:ASO) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored