Academy Sports and Outdoors (ASO) Stock Chart & Stock Price History → Your Money is Not Safe (From American Alternative) (Ad) Free ASO Stock Alerts $67.54 -0.36 (-0.53%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Academy Sports and Outdoors Stock Price Performance5 Day Performance+5.35%1 Month Performance-9.61%3 Month Performance+2.33%6 Month Performance+42.88%Year-To-Date Performance+2.33%1 Year Performance+7.17% 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 Email Address Ad American AlternativeYour Money is Not SafeBiden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…CLICK HERE TO GET YOUR GUIDE NOW ASO Stock Chart for Friday, March, 29, 2024 ASO Chart by TradingView Academy Sports and Outdoors Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$67.90$67.54-0.53%$68.10$66.941.37 million shs$5.02 billion03/27/2024$65.48$67.90+3.70%$67.90$66.151.63 million shs$5.05 billion03/26/2024$64.65$65.48+1.28%$66.15$64.741.47 million shs$4.87 billion03/25/2024$64.11$64.65+0.84%$65.76$64.301.94 million shs$4.81 billion03/22/2024$64.43$64.11-0.50%$65.22$63.172.55 million shs$4.75 billion03/21/2024$71.25$64.43-9.57%$67.50$61.838.67 million shs$4.78 billion Get the Latest News and Ratings for ASO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Academy Sports and Outdoors and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$71.07$71.25+0.25%$72.16$70.412.52 million shs$5.28 billion03/19/2024$72.13$71.07-1.47%$72.34$70.581.47 million shs$5.27 billion03/18/2024$71.16$72.13+1.36%$72.43$70.252.30 million shs$5.35 billion03/15/2024$71.25$71.16-0.13%$72.38$70.131.95 million shs$5.28 billion03/14/2024$69.31$71.25+2.80%$74.26$70.602.40 million shs$5.28 billion03/13/2024$67.27$69.31+3.03%$69.90$67.311.91 million shs$5.14 billion03/12/2024$68.41$67.27-1.67%$68.94$67.201.08 million shs$4.99 billion03/11/2024$70.20$68.41-2.55%$69.90$67.771.56 million shs$5.07 billion03/08/2024$70.82$70.20-0.88%$72.64$69.301.00 million shs$5.21 billion03/07/2024$71.51$70.82-0.96%$72.06$70.511.28 million shs$5.25 billion03/06/2024$74.48$71.51-3.99%$74.64$70.901.90 million shs$5.30 billion03/05/2024$74.78$74.48-0.40%$75.73$74.32787,647 shs$5.52 billion03/04/2024$75.16$74.78-0.51%$75.66$74.20675,837 shs$5.54 billion03/01/2024$74.72$75.16+0.59%$75.29$74.17927,993 shs$5.57 billion02/29/2024$73.64$74.72+1.47%$75.18$73.71955,057 shs$5.54 billion02/28/2024$73.14$73.64+0.68%$73.73$71.83806,115 shs$5.46 billion02/27/2024$71.23$73.14+2.68%$73.50$71.821.00 million shs$5.42 billion02/26/2024$70.90$71.23+0.47%$71.54$70.26554,152 shs$5.28 billion02/23/2024$69.78$70.90+1.61%$71.14$69.90710,398 shs$5.26 billion02/22/2024$69.01$69.78+1.12%$70.05$69.09673,627 shs$5.17 billion02/21/2024$69.66$69.01-0.93%$70.42$68.58878,662 shs$5.12 billion02/20/2024$69.06$69.66+0.87%$69.69$68.30795,967 shs$5.17 billion02/19/2024$69.06$69.06$69.89$67.63965,500 shs$5.12 billion02/16/2024$68.56$69.06+0.73%$69.89$67.65964,986 shs$5.12 billion02/15/2024$67.78$68.56+1.15%$69.01$68.01636,533 shs$5.08 billion02/14/2024$68.01$67.78-0.34%$69.28$67.19987,753 shs$5.03 billion02/13/2024$70.84$68.01-3.99%$69.63$67.251.26 million shs$5.04 billion02/12/2024$68.01$70.84+4.16%$71.13$68.311.45 million shs$5.25 billion02/09/2024$66.34$68.01+2.52%$68.05$65.451.05 million shs$5.04 billion02/08/2024$64.31$66.34+3.16%$66.40$64.54953,464 shs$4.92 billion02/07/2024$63.41$64.31+1.42%$64.73$63.31891,577 shs$4.77 billion02/06/2024$62.80$63.41+0.97%$63.79$62.43738,864 shs$4.70 billion02/05/2024$64.48$62.80-2.61%$63.71$62.211.03 million shs$4.66 billion02/02/2024$64.36$64.48+0.19%$64.89$62.96861,492 shs$4.78 billionYour Money is Not Safe (Ad)Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…CLICK HERE TO GET YOUR GUIDE NOW02/01/2024$62.73$64.36+2.60%$64.49$62.681.05 million shs$4.77 billion01/31/2024$64.96$62.73-3.43%$64.68$62.581.29 million shs$4.65 billion01/30/2024$65.51$64.96-0.85%$65.69$64.92678,970 shs$4.82 billion01/29/2024$64.89$65.51+0.96%$65.61$63.771.47 million shs$4.86 billion01/26/2024$64.78$64.89+0.17%$65.77$64.55910,929 shs$4.81 billion01/25/2024$64.90$64.78-0.18%$66.07$64.441.20 million shs$4.80 billion01/24/2024$65.33$64.90-0.66%$66.29$64.36849,455 shs$4.81 billion01/23/2024$65.76$65.33-0.65%$67.08$65.141.00 million shs$4.84 billion01/22/2024$62.92$65.76+4.51%$65.81$63.351.25 million shs$4.88 billion01/19/2024$63.53$62.92-0.96%$64.10$62.08877,506 shs$4.67 billion01/18/2024$62.59$63.53+1.50%$63.56$62.151.14 million shs$4.71 billion01/17/2024$63.64$62.59-1.65%$63.43$62.31735,181 shs$4.64 billion01/16/2024$62.09$63.64+2.50%$63.78$61.381.45 million shs$4.72 billion01/15/2024$62.09$62.09$63.73$62.03915,200 shs$4.60 billion01/12/2024$63.01$62.09-1.46%$63.73$62.03915,058 shs$4.60 billion01/11/2024$63.58$63.01-0.90%$63.37$61.98878,128 shs$4.67 billion01/10/2024$63.99$63.58-0.64%$64.13$63.08873,783 shs$4.71 billion01/09/2024$64.94$63.99-1.46%$64.93$63.93940,290 shs$4.74 billion01/08/2024$64.38$64.94+0.87%$65.42$63.781.09 million shs$4.82 billion01/05/2024$64.35$64.38+0.05%$65.92$64.081.56 million shs$4.77 billion01/04/2024$63.93$64.35+0.66%$64.62$63.021.19 million shs$4.77 billion01/03/2024$67.42$63.93-5.18%$66.71$63.762.03 million shs$4.74 billion01/02/2024$66.00$67.42+2.15%$68.50$64.591.70 million shs$5.00 billion01/01/2024$66.00$66.00$66.59$65.861.11 million shs$4.89 billion12/29/2023$66.14$66.00-0.21%$66.59$65.861.11 million shs$4.89 billion12/28/2023$66.13$66.14+0.02%$66.44$65.671.23 million shs$4.90 billion Related Companies: Nexstar Media Group Stock Price Chart Planet Fitness Stock Price Chart V.F. Stock Price Chart Red Rock Resorts Stock Price Chart Columbia Sportswear Stock Price Chart Hilton Grand Vacations Stock Price Chart Whirlpool Stock Price Chart Reynolds Consumer Products Stock Price Chart Boyd Gaming Stock Price Chart Madison Square Garden Sports Stock Price Chart Receive ASO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Academy Sports and Outdoors and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ASO) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeYour Money is Not SafeAmerican AlternativeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaOnly a fool would buy Nvidia today… Porter & CompanyThe ONE AI Sock to own now. (It’s not Nvidia.)Weiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Academy Sports and Outdoors, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.