Academy Sports and Outdoors, Inc.ASONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $54.50 | $56.18 | $54.50 | $55.94 | 342,596 |
| 1/30/2026 | $55.10 | $56.85 | $54.72 | $55.01 | 1.55M |
| 1/29/2026 | $54.93 | $55.51 | $54.23 | $55.36 | 1.14M |
| 1/28/2026 | $54.43 | $56.30 | $54.21 | $55.13 | 1.20M |
| 1/27/2026 | $55.29 | $55.62 | $53.91 | $54.17 | 1.21M |
| 1/26/2026 | $56.40 | $56.57 | $54.51 | $55.35 | 1.24M |
| 1/23/2026 | $56.99 | $58.04 | $56.58 | $56.82 | 1.02M |
| 1/22/2026 | $58.91 | $59.36 | $56.38 | $57.03 | 1.71M |
| 1/21/2026 | $57.32 | $59.27 | $57.06 | $58.37 | 1.05M |
| 1/20/2026 | $57.65 | $58.42 | $56.15 | $56.26 | 1.19M |
| 1/16/2026 | $58.13 | $59.38 | $57.42 | $58.61 | 1.31M |
| 1/15/2026 | $55.93 | $58.23 | $55.46 | $58.13 | 1.59M |
| 1/14/2026 | $56.13 | $58.13 | $55.23 | $56.17 | 1.86M |
| 1/13/2026 | $55.49 | $57.26 | $55.42 | $56.01 | 1.28M |
| 1/12/2026 | $53.81 | $55.87 | $53.25 | $55.45 | 1.74M |
| 1/9/2026 | $57.33 | $58.12 | $54.31 | $54.62 | 1.71M |
| 1/8/2026 | $56.40 | $59.49 | $55.94 | $56.93 | 1.93M |
| 1/7/2026 | $58.56 | $59.02 | $56.52 | $56.89 | 1.72M |
| 1/6/2026 | $54.72 | $58.58 | $54.50 | $58.51 | 2.23M |
| 1/5/2026 | $52.10 | $55.11 | $51.92 | $54.73 | 2.10M |
| 1/2/2026 | $50.66 | $53.00 | $50.11 | $52.15 | 1.87M |
| 12/31/2025 | $49.60 | $50.26 | $49.30 | $49.96 | 970,700 |
| 12/30/2025 | $50.13 | $50.69 | $49.36 | $49.56 | 1.44M |
| 12/29/2025 | $50.69 | $51.49 | $50.02 | $50.12 | 2.09M |
| 12/26/2025 | $50.83 | $51.64 | $50.28 | $50.90 | 1.29M |
| 12/24/2025 | $50.11 | $51.23 | $50.03 | $51.05 | 937,137 |
| 12/23/2025 | $51.88 | $51.88 | $49.90 | $50.06 | 2.40M |
| 12/22/2025 | $53.57 | $54.02 | $51.15 | $51.88 | 1.95M |
| 12/19/2025 | $54.80 | $54.91 | $53.37 | $53.70 | 2.69M |
| 12/18/2025 | $54.89 | $55.53 | $54.40 | $54.93 | 1.26M |
| 12/17/2025 | $53.67 | $54.55 | $53.15 | $54.12 | 998,726 |
| 12/16/2025 | $54.33 | $54.61 | $53.29 | $53.67 | 1.62M |
| 12/15/2025 | $55.12 | $55.93 | $54.42 | $54.76 | 1.55M |
| 12/12/2025 | $56.52 | $56.95 | $54.59 | $55.50 | 2.29M |
| 12/11/2025 | $54.93 | $56.74 | $54.58 | $56.35 | 2.29M |
| 12/10/2025 | $53.32 | $55.32 | $52.82 | $55.00 | 2.45M |
| 12/9/2025 | $49.32 | $53.44 | $48.27 | $53.07 | 4.09M |
| 12/8/2025 | $50.49 | $50.49 | $48.59 | $48.85 | 3.06M |
| 12/5/2025 | $49.51 | $50.78 | $49.16 | $50.23 | 1.77M |
| 12/4/2025 | $50.04 | $50.46 | $48.85 | $49.29 | 1.12M |
| 12/3/2025 | $48.43 | $50.55 | $48.11 | $49.98 | 1.71M |
| 12/2/2025 | $49.58 | $49.66 | $47.88 | $48.26 | 1.52M |
| 12/1/2025 | $48.13 | $50.02 | $47.83 | $49.37 | 1.68M |
| 11/28/2025 | $48.41 | $48.83 | $48.03 | $48.25 | 741,329 |
| 11/26/2025 | $46.52 | $49.80 | $46.40 | $48.22 | 2.42M |
| 11/25/2025 | $44.79 | $47.60 | $44.67 | $46.57 | 2.32M |
| 11/24/2025 | $44.16 | $45.43 | $43.63 | $45.16 | 2.63M |
| 11/21/2025 | $41.80 | $44.94 | $41.80 | $44.20 | 1.47M |
| 11/20/2025 | $42.75 | $43.37 | $41.53 | $41.73 | 1.17M |
| 11/19/2025 | $42.46 | $42.80 | $41.75 | $42.28 | 1.17M |
| 11/18/2025 | $42.25 | $42.96 | $41.29 | $42.46 | 2.15M |
| 11/17/2025 | $44.54 | $44.99 | $43.07 | $43.16 | 1.95M |
| 11/14/2025 | $43.73 | $44.89 | $43.73 | $44.72 | 977,785 |
| 11/13/2025 | $45.23 | $45.86 | $44.24 | $44.74 | 999,000 |
| 11/12/2025 | $44.43 | $45.69 | $44.42 | $44.91 | 1.11M |
| 11/11/2025 | $44.75 | $45.39 | $43.95 | $44.00 | 1.08M |
| 11/10/2025 | $47.00 | $47.00 | $44.66 | $44.85 | 1.93M |
| 11/7/2025 | $46.06 | $46.50 | $45.20 | $45.77 | 1.94M |
| 11/6/2025 | $46.64 | $46.86 | $45.17 | $46.05 | 962,861 |
| 11/5/2025 | $46.20 | $48.55 | $45.72 | $47.24 | 1.63M |
| 11/4/2025 | $45.99 | $46.74 | $45.96 | $46.01 | 1.32M |