• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    61.30 +0.11 (+0.18%)
    Streaming Delayed Price Updated: 11:07 AM EST, Feb 26, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Jan 02, 2026 50.66 52.99 50.11 52.15 1,865,568 +2.19(+4.38%)
    Dec 31, 2025 49.60 50.26 49.30 49.96 970,663 +0.40(+0.81%)
    Dec 30, 2025 50.13 50.69 49.36 49.56 1,423,063 -0.56(-1.12%)
    Dec 29, 2025 50.69 51.49 50.02 50.12 2,086,907 -0.78(-1.53%)
    Dec 26, 2025 50.83 51.64 50.28 50.90 1,285,342 -0.15(-0.29%)
    Dec 24, 2025 50.11 51.23 50.03 51.05 937,137 +0.99(+1.98%)
    Dec 23, 2025 51.88 51.88 49.90 50.06 2,395,190 -1.82(-3.51%)
    Dec 22, 2025 53.57 54.02 51.15 51.88 1,950,165 -1.82(-3.39%)
    Dec 19, 2025 54.80 54.91 53.37 53.70 2,688,797 -1.23(-2.24%)
    Dec 18, 2025 54.89 55.52 54.40 54.93 1,262,937 +0.94(+1.74%)
    Dec 17, 2025 53.54 54.42 53.02 53.99 1,001,096 +0.45(+0.84%)
    Dec 16, 2025 54.20 54.48 53.16 53.54 1,623,652 -1.09(-1.99%)
    Dec 15, 2025 54.99 55.80 54.29 54.63 1,550,815 -0.74(-1.33%)
    Dec 12, 2025 56.38 56.81 54.46 55.37 2,299,301 -0.85(-1.51%)
    Dec 11, 2025 54.80 56.60 54.44 56.21 2,300,430 +1.35(+2.45%)
    Dec 10, 2025 53.19 55.19 52.69 54.87 2,458,149 +1.93(+3.64%)
    Dec 09, 2025 49.20 53.25 48.15 52.94 4,096,283 +4.21(+8.64%)
    Dec 08, 2025 50.37 50.37 48.47 48.73 3,069,917 -1.38(-2.75%)
    Dec 05, 2025 49.39 50.66 49.04 50.11 1,774,040 +0.94(+1.91%)
    Dec 04, 2025 49.92 50.34 48.73 49.17 1,122,769 -0.68(-1.37%)
    Dec 03, 2025 48.31 50.42 47.99 49.85 1,708,956 +1.71(+3.55%)
    Dec 02, 2025 49.46 49.54 47.77 48.14 1,524,051 -1.11(-2.25%)
    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.