Free Trial

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

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free ASO Stock Alerts
$56.70
-1.60 (-2.74%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Academy Sports and Outdoors Stock Price Performance

5 Day
Performance
-6.62%
1 Month
Performance
-15.08%
3 Month
Performance
-11.90%
6 Month
Performance
+27.19%
Year-To-Date
Performance
-14.09%
1 Year
Performance
-7.05%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ASO Stock Chart for Thursday, May, 2, 2024

ASO Chart by TradingView

Academy Sports and Outdoors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
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
02/23/2024$69.78$70.90
+1.61%		$71.14$69.90710,398 shs$5.26 billion
02/22/2024$69.01$69.78
+1.12%		$70.05$69.09673,627 shs$5.17 billion
02/21/2024$69.66$69.01
-0.93%		$70.42$68.58878,662 shs$5.12 billion
02/20/2024$69.06$69.66
+0.87%		$69.69$68.30795,967 shs$5.17 billion
02/19/2024$69.06$69.06$69.89$67.63965,500 shs$5.12 billion
02/16/2024$68.56$69.06
+0.73%		$69.89$67.65964,986 shs$5.12 billion
02/15/2024$67.78$68.56
+1.15%		$69.01$68.01636,533 shs$5.08 billion
02/14/2024$68.01$67.78
-0.34%		$69.28$67.19987,753 shs$5.03 billion
02/13/2024$70.84$68.01
-3.99%		$69.63$67.251.26 million shs$5.04 billion
02/12/2024$68.01$70.84
+4.16%		$71.13$68.311.45 million shs$5.25 billion
02/09/2024$66.34$68.01
+2.52%		$68.05$65.451.05 million shs$5.04 billion
02/08/2024$64.31$66.34
+3.16%		$66.40$64.54953,464 shs$4.92 billion
02/07/2024$63.41$64.31
+1.42%		$64.73$63.31891,577 shs$4.77 billion
02/06/2024$62.80$63.41
+0.97%		$63.79$62.43738,864 shs$4.70 billion
02/05/2024$64.48$62.80
-2.61%		$63.71$62.211.03 million shs$4.66 billion
02/02/2024$64.36$64.48
+0.19%		$64.89$62.96861,492 shs$4.78 billion
02/01/2024$62.73$64.36
+2.60%		$64.49$62.681.05 million shs$4.77 billion
01/31/2024$64.96$62.73
-3.43%		$64.68$62.581.29 million shs$4.65 billion
01/30/2024$65.51$64.96
-0.85%		$65.69$64.92678,970 shs$4.82 billion

Related Companies:
This page (NASDAQ:ASO) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Nvidia. This is the future of AI
Porter & Company
AI “wealth window” is closing June 25th
Paradigm Press