Indicators

Markets:

News

Academy Sports and Outdoors, Inc. - Common Stock (NQ:ASO)

60.13 -1.01 (-1.65%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	59.86	60.72	59.52	60.13	1,129,439	-1.01(-1.65%)
Feb 26, 2026	61.43	62.45	59.56	61.14	925,641	-0.05(-0.08%)
Feb 25, 2026	60.75	61.95	59.21	61.19	1,532,119	+0.01(+0.02%)
Feb 24, 2026	59.13	61.63	58.92	61.18	2,189,527	+2.29(+3.89%)
Feb 23, 2026	59.24	60.48	57.45	58.89	1,448,609	+0.11(+0.19%)
Feb 20, 2026	58.78	61.37	57.32	58.78	3,096,620	-0.29(-0.49%)
Feb 19, 2026	58.75	59.25	57.63	59.07	698,484	+0.03(+0.05%)
Feb 18, 2026	58.81	60.35	58.26	59.04	920,960	-0.73(-1.22%)
Feb 17, 2026	59.54	59.81	58.21	59.77	757,548	+1.21(+2.07%)
Feb 13, 2026	57.73	59.32	56.86	58.56	848,298	+0.83(+1.44%)
Feb 12, 2026	59.81	60.55	57.52	57.73	989,177	-1.73(-2.91%)
Feb 11, 2026	57.38	59.69	57.19	59.46	992,924	+2.02(+3.53%)
Feb 10, 2026	58.13	59.36	57.11	57.44	1,153,219	-0.93(-1.60%)
Feb 09, 2026	59.34	60.04	57.46	58.37	843,665	-0.76(-1.29%)
Feb 06, 2026	57.54	59.40	57.54	59.13	1,481,104	+2.01(+3.52%)
Feb 05, 2026	59.00	59.22	55.82	57.12	1,300,263	-2.41(-4.05%)
Feb 04, 2026	59.38	60.32	58.17	59.53	1,370,038	+0.47(+0.80%)
Feb 03, 2026	56.14	59.67	56.14	59.06	2,503,547	+2.92(+5.20%)
Feb 02, 2026	54.93	56.47	54.50	56.14	1,336,159	+1.13(+2.05%)
Jan 30, 2026	55.10	56.84	54.72	55.01	1,545,717	-0.35(-0.63%)
Jan 29, 2026	54.93	55.51	54.23	55.36	1,140,475	+0.23(+0.42%)
Jan 28, 2026	54.43	56.30	54.20	55.13	1,200,140	+0.96(+1.77%)
Jan 27, 2026	55.28	55.62	53.91	54.17	1,212,498	-1.18(-2.13%)
Jan 26, 2026	56.40	56.57	54.51	55.35	1,239,983	-1.47(-2.59%)
Jan 23, 2026	56.99	58.04	56.58	56.82	1,016,305	-0.21(-0.37%)
Jan 22, 2026	58.90	59.36	56.38	57.03	1,706,534	-1.34(-2.30%)
Jan 21, 2026	57.32	59.27	57.06	58.37	1,050,211	+2.11(+3.75%)
Jan 20, 2026	57.65	58.42	56.15	56.26	1,188,267	-2.35(-4.01%)
Jan 16, 2026	58.13	59.38	57.42	58.61	1,314,282	+0.48(+0.83%)
Jan 15, 2026	55.93	58.23	55.46	58.13	1,594,799	+1.96(+3.49%)
Jan 14, 2026	56.13	58.13	55.23	56.17	1,856,267	+0.16(+0.29%)
Jan 13, 2026	55.49	57.26	55.42	56.01	1,279,023	+0.56(+1.01%)
Jan 12, 2026	53.81	55.87	53.25	55.45	1,736,944	+0.83(+1.52%)
Jan 09, 2026	57.33	58.12	54.31	54.62	1,710,540	-2.31(-4.06%)
Jan 08, 2026	56.40	59.49	55.94	56.93	1,925,159	+0.04(+0.07%)
Jan 07, 2026	58.56	59.02	56.52	56.89	1,721,796	-1.62(-2.77%)
Jan 06, 2026	54.72	58.58	54.50	58.51	2,228,500	+3.78(+6.91%)
Jan 05, 2026	52.10	55.11	51.91	54.73	2,096,253	+2.58(+4.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.