NasdaqGS - Nasdaq Real Time Price
USD
Academy Sports and Outdoors, Inc. (ASO)
59.20
-1.15
(-1.91%)
At close: October 30 at 4:00:01 PM EDT
59.20
0.00
(0.00%)
After hours: October 30 at 4:33:23 PM EDT
Trade ASO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
60.86
61.18
58.65
59.20
59.20
920,400
Oct 29, 2026
59.36
60.58
59.33
60.35
60.35
1,222,200
Oct 28, 2026
59.78
59.78
58.28
58.64
58.64
740,400
Oct 27, 2026
59.69
59.85
58.47
59.33
59.33
943,100
Oct 26, 2026
60.12
61.38
59.09
59.61
59.61
1,684,000
Oct 23, 2026
60.97
61.07
59.74
60.33
60.33
826,700
Oct 22, 2026
59.39
61.92
59.20
61.78
61.78
1,682,300
Oct 21, 2026
59.59
60.42
59.01
59.58
59.58
1,134,000
Oct 20, 2026
58.04
59.92
58.04
59.65
59.65
1,345,800
Oct 19, 2026
58.50
59.11
57.55
58.24
58.24
1,037,200
Oct 16, 2026
59.00
60.47
58.38
58.63
58.63
1,390,200
Oct 15, 2026
55.95
58.50
55.95
58.47
58.47
1,738,100
Oct 14, 2026
54.26
55.84
53.91
55.77
55.77
1,551,500
Oct 13, 2026
54.56
55.36
53.86
54.90
54.90
1,418,200
Oct 12, 2026
52.83
54.26
52.28
53.79
53.79
2,056,500
Oct 9, 2026
52.48
53.68
52.24
53.49
53.49
1,432,000
Oct 8, 2026
52.20
54.13
51.52
52.76
52.76
1,305,700
Oct 7, 2026
51.48
53.09
51.48
52.62
52.62
1,542,100
Oct 6, 2026
51.95
52.71
51.21
52.31
52.31
1,640,900
Oct 5, 2026
48.91
52.40
48.59
51.98
51.98
2,657,000
Oct 2, 2026
48.87
49.69
47.97
48.73
48.73
1,432,600
Oct 1, 2026
47.61
48.74
47.52
47.85
47.85
903,900
Sep 30, 2026
48.39
48.60
47.50
48.09
48.09
1,293,200
Sep 29, 2026
48.79
49.07
47.75
47.89
47.89
1,079,100
Sep 28, 2026
48.74
49.11
47.79
48.61
48.61
1,207,600
Sep 25, 2026
48.15
49.69
47.74
49.14
49.14
1,344,100
Sep 24, 2026
48.46
49.06
47.79
48.13
48.13
748,100
Sep 23, 2026
49.60
49.64
47.91
48.31
48.31
1,170,900
Sep 22, 2026
49.28
50.70
49.24
49.50
49.50
1,391,800
Sep 21, 2026
48.50
49.33
47.92
48.49
48.49
1,457,400
Sep 18, 2026
49.95
50.13
48.16
48.29
48.29
3,988,100
Sep 17, 2026
50.56
51.12
49.63
49.68
49.68
1,616,800
Sep 16, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
50.69
52.30
50.10
50.42
50.42
2,307,100
Sep 15, 2026
53.60
54.15
50.41
50.44
50.29
2,319,600
Sep 14, 2026
54.75
55.12
53.16
54.25
54.09
2,349,800
Sep 11, 2026
54.91
56.88
54.54
55.36
55.20
3,161,500
Sep 10, 2026
50.14
54.33
49.91
54.22
54.05
3,282,900
Sep 9, 2026
47.74
51.24
46.81
51.15
51.00
6,033,500
Sep 8, 2026
45.15
45.43
44.42
44.71
44.58
3,106,300
Sep 4, 2026
43.68
44.95
43.55
44.94
44.81
1,606,300
Sep 3, 2026
44.45
44.49
43.10
43.68
43.55
1,385,200
Sep 2, 2026
43.04
44.26
43.04
43.60
43.47
1,769,200
Sep 1, 2026
42.53
43.36
42.12
42.81
42.68
1,633,300
Aug 31, 2026
43.54
43.77
42.62
42.96
42.83
1,878,400
Aug 28, 2026
42.70
44.04
42.70
43.50
43.37
1,936,300
Aug 27, 2026
43.13
43.90
42.02
42.63
42.50
1,973,200
Aug 26, 2026
43.40
44.05
43.20
43.55
43.42
1,762,400
Aug 25, 2026
44.57
45.17
43.24
43.47
43.35
3,454,500
Aug 24, 2026
45.90
46.59
45.32
46.15
46.01
3,509,300
Aug 21, 2026
46.10
46.25
45.15
45.83
45.69
1,190,200
Aug 20, 2026
46.00
46.76
45.07
45.65
45.51
1,433,600
Aug 19, 2026
47.25
48.23
47.17
47.59
47.45
1,065,300
Aug 18, 2026
46.82
48.48
46.45
46.88
46.74
1,141,600
Aug 17, 2026
47.27
47.72
45.52
46.10
45.96
2,529,500
Aug 14, 2026
48.69
48.80
47.52
47.99
47.84
2,244,300
Aug 13, 2026
49.54
50.71
48.60
48.93
48.78
1,530,500
Aug 12, 2026
49.60
49.74
48.19
49.24
49.09
877,100
Aug 11, 2026
49.39
50.12
48.80
49.56
49.41
1,058,300
Aug 10, 2026
48.69
50.04
48.00
49.89
49.74
896,000
Aug 7, 2026
47.42
48.37
46.83
48.13
47.99
896,100
Aug 6, 2026
47.87
48.52
47.11
47.35
47.21
1,174,000
Aug 5, 2026
49.04
49.08
47.43
47.87
47.73
782,100
Aug 4, 2026
47.86
48.95
47.78
48.71
48.57
679,000
Aug 3, 2026
48.77
49.54
47.75
48.56
48.42
879,800
Jul 31, 2026
49.12
49.17
47.30
47.45
47.31
938,300
Jul 30, 2026
49.06
49.63
47.37
48.35
48.21
1,306,500
Jul 29, 2026
50.08
51.03
48.91
49.07
48.92
1,307,300
Jul 28, 2026
50.45
51.88
49.99
50.42
50.27
1,087,700
Jul 27, 2026
47.76
50.26
47.33
49.90
49.75
2,403,000
Jul 24, 2026
47.47
47.75
45.94
46.58
46.44
960,300
Jul 23, 2026
48.13
49.02
46.65
47.06
46.92
1,016,200
Jul 22, 2026
48.81
49.22
48.39
48.86
48.71
874,100
Jul 21, 2026
48.05
48.90
47.94
48.25
48.11
871,600
Jul 20, 2026
48.89
48.89
47.67
47.82
47.68
754,900
Jul 17, 2026
48.23
50.42
48.13
48.39
48.25
1,139,400
Jul 16, 2026
47.45
49.04
47.26
48.61
48.47
1,634,100
Jul 15, 2026
46.42
47.99
46.30
47.22
47.08
1,417,000
Jul 14, 2026
47.35
47.55
45.89
46.43
46.29
1,017,200
Jul 13, 2026
46.28
47.57
46.22
46.49
46.35
1,506,900
Jul 10, 2026
45.85
46.67
45.49
46.31
46.17
939,300
Jul 9, 2026
44.80
46.56
44.55
45.48
45.34
2,489,100
Jul 8, 2026
44.96
45.27
43.72
44.46
44.33
1,563,100
Jul 7, 2026
46.94
47.31
45.35
45.40
45.26
1,398,700
Jul 6, 2026
48.32
48.49
46.35
46.88
46.74
1,441,100
Jul 2, 2026
47.91
48.65
47.21
47.84
47.70
1,181,800
Jul 1, 2026
47.13
47.62
46.58
47.25
47.11
2,282,100
Jun 30, 2026
47.32
47.61
46.13
47.13
46.99
1,690,600
Jun 29, 2026
47.82
48.18
46.37
46.98
46.84
2,162,400
Jun 26, 2026
48.43
48.81
47.49
48.50
48.36
2,353,700
Jun 25, 2026
51.12
51.66
47.80
48.43
48.29
2,239,400
Jun 24, 2026
49.12
51.69
49.12
51.21
51.06
1,911,000
Jun 23, 2026
50.66
51.37
49.63
49.70
49.55
1,593,700
Jun 22, 2026
52.55
53.71
51.58
51.88
51.73
2,039,300
Jun 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
50.15
52.50
50.11
51.82
51.67
2,155,800
Jun 17, 2026
49.80
51.30
49.14
49.62
49.32
1,533,700
Jun 16, 2026
49.11
50.24
49.11
49.34
49.04
1,257,900
Jun 15, 2026
51.17
51.72
49.10
49.25
48.96
1,646,700
Jun 12, 2026
53.26
53.26
50.78
51.01
50.70
1,479,200
Jun 11, 2026
50.30
52.34
48.92
52.33
52.02
1,193,300
Jun 10, 2026
49.62
51.08
48.61
49.88
49.58
2,174,800
Jun 9, 2026
53.45
57.14
50.11
50.37
50.07
4,527,700
Jun 8, 2026
51.70
52.82
51.45
51.67
51.36
2,888,900
Jun 5, 2026
51.20
51.99
50.36
51.75
51.44
1,304,500
Jun 4, 2026
51.94
51.99
50.55
51.10
50.79
1,632,100
Jun 3, 2026
51.46
52.76
51.26
51.79
51.48
1,979,200
Jun 2, 2026
52.27
52.34
50.86
51.38
51.07
1,048,100
Jun 1, 2026
52.62
52.80
51.29
52.59
52.28
1,242,300
May 29, 2026
54.29
54.92
52.55
52.80
52.48
1,484,500
May 28, 2026
52.98
55.66
52.69
55.12
54.79
1,555,200
May 27, 2026
55.35
55.46
52.58
52.86
52.54
1,362,900
May 26, 2026
53.54
54.67
53.06
54.53
54.20
1,369,100
May 22, 2026
51.18
52.99
51.18
52.52
52.21
1,069,900
May 21, 2026
49.80
51.47
49.25
51.03
50.72
1,006,200
May 20, 2026
49.25
50.82
48.31
50.60
50.30
1,100,300
May 19, 2026
49.87
50.22
48.31
49.25
48.96
1,046,100
May 18, 2026
50.35
50.60
49.05
49.98
49.68
1,607,600
May 15, 2026
50.30
50.75
49.60
50.55
50.25
1,782,600
May 14, 2026
51.55
52.21
50.04
51.07
50.76
1,455,400
May 13, 2026
50.66
50.66
48.75
49.97
49.67
1,673,900
May 12, 2026
51.36
51.60
50.16
51.12
50.81
1,417,900
May 11, 2026
54.00
54.17
51.45
51.54
51.23
1,254,700
May 8, 2026
53.24
54.82
52.63
54.11
53.79
1,036,400
May 7, 2026
55.06
55.06
52.92
53.55
53.23
1,327,100
May 6, 2026
53.13
54.67
52.74
54.46
54.13
1,165,200
May 5, 2026
51.96
52.81
51.65
52.01
51.70
1,015,600
May 4, 2026
53.25
53.52
51.53
51.77
51.46
1,159,100
May 1, 2026
54.76
55.10
53.71
53.83
53.51
942,400
Apr 30, 2026
53.76
55.36
53.53
54.84
54.51
1,058,300
Apr 29, 2026
54.02
55.02
53.13
53.38
53.06
1,386,600
Apr 28, 2026
56.61
57.13
53.88
54.39
54.06
1,290,600
Apr 27, 2026
57.10
57.70
56.26
56.52
56.18
968,500
Apr 24, 2026
56.67
57.24
55.06
57.19
56.85
1,098,200
Apr 23, 2026
58.22
58.47
56.38
56.77
56.43
783,100
Apr 22, 2026
58.78
58.94
57.55
58.24
57.89
862,900
Apr 21, 2026
58.02
58.67
57.42
58.07
57.72
937,700
Apr 20, 2026
57.46
58.46
56.51
58.02
57.67
1,090,700
Apr 17, 2026
57.99
60.77
57.99
58.63
58.28
1,460,500
Apr 16, 2026
58.99
60.65
57.83
57.99
57.64
1,140,100
Apr 15, 2026
58.10
59.58
57.90
59.09
58.74
812,800
Apr 14, 2026
57.31
58.96
57.31
58.53
58.18
1,019,000
Apr 13, 2026
56.26
57.57
55.92
57.14
56.80
1,027,800
Apr 10, 2026
55.48
56.56
54.92
56.37
56.03
1,195,500
Apr 9, 2026
55.84
56.36
53.96
55.68
55.35
1,962,700
Apr 8, 2026
59.06
59.87
55.10
56.20
55.86
2,369,800
Apr 7, 2026
58.55
59.33
54.08
57.18
56.84
1,792,500
Apr 6, 2026
57.43
59.15
56.84
59.07
58.72
1,798,700
Apr 2, 2026
56.82
57.80
55.52
57.35
57.01
1,438,100
Apr 1, 2026
57.67
58.27
56.15
57.69
57.34
1,974,100
Mar 31, 2026
54.46
57.08
54.46
56.45
56.11
1,134,900
Mar 30, 2026
54.47
54.74
53.43
54.27
53.95
1,382,700
Mar 27, 2026
53.50
54.78
52.92
53.51
53.19
1,851,300
Mar 26, 2026
52.71
54.91
52.56
53.50
53.18
1,337,400
Mar 25, 2026
53.79
54.25
52.36
53.33
53.01
1,351,200
Mar 24, 2026
51.86
53.98
51.71
53.54
53.22
1,109,400
Mar 23, 2026
53.96
54.29
52.54
52.66
52.34
1,297,100
Mar 20, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
52.98
53.31
51.20
51.98
51.67
1,871,200
Mar 19, 2026
50.91
53.25
50.54
53.07
52.60
2,256,700
Mar 18, 2026
50.30
52.38
50.04
50.75
50.30
2,729,100
Mar 17, 2026
53.99
54.85
49.58
49.90
49.46
4,999,700
Mar 16, 2026
57.21
57.65
56.31
56.51
56.01
2,606,800
Mar 13, 2026
55.87
56.43
54.96
56.34
55.84
1,292,800
Mar 12, 2026
57.10
57.59
55.37
55.50
55.01
2,133,600
Mar 11, 2026
59.58
60.24
57.80
57.81
57.30
1,577,000
Mar 10, 2026
58.44
61.81
58.44
59.96
59.43
1,699,200
Mar 9, 2026
59.35
60.02
57.77
59.26
58.74
2,005,900
Mar 6, 2026
59.64
60.54
57.94
60.25
59.72
1,306,900
Mar 5, 2026
60.05
61.00
58.69
60.39
59.86
929,700
Mar 4, 2026
60.61
61.39
59.10
60.84
60.30
980,600
Mar 3, 2026
58.16
60.25
57.39
59.78
59.25
1,208,700
Mar 2, 2026
58.60
60.64
57.31
60.22
59.69
1,147,400
Feb 27, 2026
59.86
60.72
59.52
60.13
59.60
1,129,400
Feb 26, 2026
61.43
62.44
59.56
61.14
60.60
925,600
Feb 25, 2026
60.75
61.95
59.21
61.19
60.65
1,532,100
Feb 24, 2026
59.13
61.63
58.92
61.18
60.64
2,189,500
Feb 23, 2026
59.24
60.48
57.44
58.89
58.37
1,448,600
Feb 20, 2026
58.78
61.37
57.32
58.78
58.26
3,096,600
Feb 19, 2026
58.75
59.25
57.63
59.07
58.55
698,500
Feb 18, 2026
58.81
60.35
58.26
59.04
58.52
921,000
Feb 17, 2026
59.54
59.81
58.21
59.77
59.24
757,500
Feb 13, 2026
57.73
59.32
56.86
58.56
58.04
848,200
Feb 12, 2026
59.81
60.55
57.52
57.73
57.22
989,200
Feb 11, 2026
57.38
59.69
57.19
59.46
58.94
992,900
Feb 10, 2026
58.13
59.36
57.11
57.44
56.93
1,153,200
Feb 9, 2026
59.34
60.04
57.46
58.37
57.86
843,700
Feb 6, 2026
57.54
59.40
57.54
59.13
58.61
1,481,000
Feb 5, 2026
59.00
59.22
55.82
57.12
56.62
1,300,300
Feb 4, 2026
59.38
60.32
58.17
59.53
59.01
1,370,000
Feb 3, 2026
56.14
59.67
56.14
59.06
58.54
2,503,500
Feb 2, 2026
54.93
56.47
54.50
56.14
55.65
1,336,200
Jan 30, 2026
55.10
56.85
54.72
55.01
54.53
1,545,700
Jan 29, 2026
54.93
55.51
54.22
55.36
54.87
1,140,400
Jan 28, 2026
54.43
56.29
54.21
55.13
54.65
1,200,100
Jan 27, 2026
55.28
55.62
53.91
54.17
53.69
1,212,500
Jan 26, 2026
56.40
56.57
54.51
55.35
54.86
1,240,000
Jan 23, 2026
56.99
58.04
56.58
56.82
56.32
1,016,300
Jan 22, 2026
58.90
59.36
56.38
57.03
56.53
1,706,500
Jan 21, 2026
57.32
59.27
57.06
58.37
57.86
1,050,200
Jan 20, 2026
57.65
58.42
56.15
56.26
55.77
1,188,300
Jan 16, 2026
58.13
59.38
57.42
58.61
58.09
1,314,300
Jan 15, 2026
55.93
58.23
55.46
58.13
57.62
1,594,800
Jan 14, 2026
56.13
58.13
55.23
56.17
55.68
1,856,300
Jan 13, 2026
55.49
57.26
55.42
56.01
55.52
1,279,000
Jan 12, 2026
53.81
55.87
53.25
55.45
54.96
1,736,900
Jan 9, 2026
57.33
58.12
54.31
54.62
54.14
1,710,500
Jan 8, 2026
56.40
59.49
55.94
56.93
56.43
1,925,200
Jan 7, 2026
58.56
59.02
56.52
56.89
56.39
1,721,800
Jan 6, 2026
54.72
58.58
54.50
58.51
58.00
2,228,500
Jan 5, 2026
52.10
55.11
51.92
54.73
54.25
2,096,300
Jan 2, 2026
50.66
52.99
50.11
52.15
51.69
1,865,600
Dec 31, 2025
49.60
50.26
49.30
49.96
49.52
970,700
Dec 30, 2025
50.13
50.69
49.36
49.56
49.12
1,444,700
Dec 29, 2025
50.69
51.49
50.02
50.12
49.68
2,086,900
Dec 26, 2025
50.83
51.64
50.28
50.90
50.45
1,285,300
Dec 24, 2025
50.11
51.23
50.03
51.05
50.60
937,100
Dec 23, 2025
51.88
51.88
49.90
50.06
49.62
2,395,200
Dec 22, 2025
53.57
54.02
51.15
51.88
51.42
1,950,100
Dec 19, 2025
54.80
54.91
53.37
53.70
53.23
2,688,800
Dec 18, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
54.89
55.53
54.40
54.93
54.45
1,262,900
Dec 17, 2025
53.67
54.55
53.15
54.12
53.52
998,700
Dec 16, 2025
54.33
54.61
53.29
53.67
53.07
1,619,800
Dec 15, 2025
55.12
55.93
54.42
54.76
54.15
1,547,100
Dec 12, 2025
56.52
56.95
54.59
55.50
54.88
2,293,800
Dec 11, 2025
54.93
56.74
54.58
56.35
55.72
2,294,900
Dec 10, 2025
53.32
55.32
52.82
55.00
54.39
2,452,200
Dec 9, 2025
49.32
53.44
48.27
53.07
52.48
4,086,400
Dec 8, 2025
50.49
50.49
48.59
48.85
48.30
3,064,900
Dec 5, 2025
49.51
50.78
49.15
50.23
49.67
1,769,400
Dec 4, 2025
50.04
50.46
48.85
49.29
48.74
1,120,100
Dec 3, 2025
48.43
50.54
48.11
49.97
49.42
1,704,900
Dec 2, 2025
49.58
49.66
47.88
48.26
47.72
1,520,400
Dec 1, 2025
48.13
50.02
47.83
49.37
48.82
1,679,000
Nov 28, 2025
48.41
48.83
48.03
48.25
47.71
741,300
Nov 26, 2025
46.52
49.80
46.40
48.22
47.68
2,420,300
Nov 25, 2025
44.79
47.60
44.67
46.57
46.05
2,321,900
Nov 24, 2025
44.16
45.43
43.63
45.16
44.66
2,631,100
Nov 21, 2025
41.80
44.94
41.80
44.20
43.71
1,471,600
Nov 20, 2025
42.75
43.37
41.53
41.73
41.26
1,172,600
Nov 19, 2025
42.46
42.80
41.75
42.28
41.81
1,171,600
Nov 18, 2025
42.25
42.96
41.29
42.46
41.99
2,145,000
Nov 17, 2025
44.54
44.99
43.07
43.16
42.68
1,950,300
Nov 14, 2025
43.73
44.89
43.73
44.72
44.22
977,700
Nov 13, 2025
45.23
45.86
44.24
44.74
44.24
999,000
Nov 12, 2025
44.43
45.69
44.42
44.91
44.41
1,112,100
Nov 11, 2025
44.75
45.39
43.95
44.00
43.51
1,079,400
Nov 10, 2025
47.00
47.00
44.66
44.85
44.35
1,928,700
Nov 7, 2025
46.06
46.50
45.20
45.77
45.26
1,939,600
Nov 6, 2025
46.64
46.85
45.17
46.05
45.54
962,800
Nov 5, 2025
46.20
48.55
45.72
47.24
46.71
1,627,700
Nov 4, 2025
45.99
46.74
45.96
46.01
45.50
1,319,600
Nov 3, 2025
47.65
47.88
46.70
47.15
46.62
1,441,200
Oct 31, 2025
46.54
47.92
46.15
47.89
47.35
1,905,300
