Free Trial

Academy Sports and Outdoors (ASO) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ASO Stock Alerts
$57.69
-0.26 (-0.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Academy Sports and Outdoors Stock Price Performance

5 Day
Performance
+3.11%
1 Month
Performance
-0.10%
3 Month
Performance
-23.24%
6 Month
Performance
+4.57%
Year-To-Date
Performance
-12.59%
1 Year
Performance
+12.30%
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

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

ASO Stock Chart for Sunday, June, 2, 2024

ASO Chart by TradingView

Academy Sports and Outdoors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$57.95$57.69
-0.45%		$58.56$56.951.13 million shs$4.26 billion
05/30/2024$56.65$57.95
+2.29%		$58.43$56.821.34 million shs$4.28 billion
05/29/2024$55.95$56.65
+1.25%		$57.45$56.211.41 million shs$4.18 billion
05/28/2024$53.28$55.95
+5.01%		$56.04$53.621.71 million shs$4.13 billion
05/27/2024$53.28$53.28$53.68$52.95700,400 shs$3.93 billion
05/24/2024$53.04$53.28
+0.45%		$53.68$52.95700,440 shs$3.93 billion
05/23/2024$52.45$53.04
+1.12%		$53.16$52.37906,878 shs$3.91 billion
05/22/2024$53.46$52.45
-1.89%		$53.51$52.29940,100 shs$3.87 billion
05/21/2024$53.81$53.46
-0.65%		$53.77$53.02942,254 shs$3.94 billion
05/20/2024$53.71$53.81
+0.19%		$54.14$53.201.40 million shs$3.97 billion
05/17/2024$54.39$53.71
-1.25%		$54.60$53.311.18 million shs$3.96 billion
05/16/2024$55.40$54.39
-1.82%		$55.48$54.251.41 million shs$4.01 billion
05/15/2024$56.46$55.40
-1.88%		$57.14$55.271.45 million shs$4.09 billion
05/14/2024$56.35$56.46
+0.20%		$57.95$56.431.14 million shs$4.17 billion
05/13/2024$56.70$56.35
-0.62%		$58.38$56.291.20 million shs$4.16 billion
05/10/2024$57.10$56.70
-0.70%		$57.49$56.45636,915 shs$4.18 billion
05/09/2024$56.47$57.10
+1.12%		$57.42$56.041.50 million shs$4.21 billion
05/08/2024$57.57$56.47
-1.91%		$57.21$56.301.07 million shs$4.17 billion
05/07/2024$58.13$57.57
-0.96%		$58.65$57.53935,811 shs$4.25 billion
05/06/2024$57.40$58.13
+1.27%		$58.75$57.791.08 million shs$4.29 billion
05/03/2024$57.75$57.40
-0.61%		$59.28$57.351.00 million shs$4.24 billion
05/02/2024$56.70$57.75
+1.85%		$58.13$56.921.04 million shs$4.26 billion
05/01/2024$58.30$56.70
-2.74%		$58.68$56.661.41 million shs$4.18 billion
04/30/2024$60.76$58.30
-4.05%		$60.13$58.06939,355 shs$4.30 billion
04/29/2024$60.72$60.76
+0.07%		$61.68$60.461.31 million shs$4.48 billion
04/26/2024$59.07$60.72
+2.79%		$60.78$58.891.02 million shs$4.48 billion
04/25/2024$59.06$59.07
+0.02%		$59.75$57.701.18 million shs$4.36 billion
04/24/2024$59.27$59.06
-0.35%		$60.18$58.79855,537 shs$4.36 billion
04/23/2024$57.44$59.27
+3.19%		$60.24$58.002.18 million shs$4.41 billion
04/22/2024$57.16$57.44
+0.49%		$57.83$56.911.10 million shs$4.27 billion
04/19/2024$56.48$57.16
+1.20%		$57.69$56.081.57 million shs$4.25 billion
04/18/2024$57.65$56.48
-2.03%		$58.42$56.371.72 million shs$4.20 billion
04/17/2024$59.35$57.65
-2.86%		$60.11$57.621.31 million shs$4.29 billion
04/16/2024$59.71$59.35
-0.60%		$59.76$58.601.51 million shs$4.42 billion
04/15/2024$59.02$59.71
+1.17%		$60.74$59.411.20 million shs$4.44 billion
04/12/2024$59.62$59.02
-1.01%		$60.69$58.741.34 million shs$4.39 billion
04/11/2024$60.14$59.62
-0.86%		$60.52$59.44953,641 shs$4.44 billion
04/10/2024$61.11$60.14
-1.59%		$60.69$59.781.30 million shs$4.47 billion
04/09/2024$62.63$61.11
-2.43%		$62.93$60.731.44 million shs$4.55 billion
04/08/2024$63.45$62.63
-1.29%		$63.96$62.521.33 million shs$4.66 billion
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$62.76$63.45
+1.10%		$64.14$62.371.43 million shs$4.72 billion
04/04/2024$63.38$62.76
-0.98%		$64.26$62.151.41 million shs$4.67 billion
04/03/2024$63.28$63.38
+0.16%		$63.92$62.771.46 million shs$4.72 billion
04/02/2024$66.77$63.28
-5.23%		$66.31$63.101.75 million shs$4.71 billion
04/01/2024$67.54$66.77
-1.14%		$68.96$66.751.46 million shs$4.97 billion
03/29/2024$67.54$67.54$68.10$66.941.37 million shs$5.02 billion
03/28/2024$67.90$67.54
-0.53%		$68.10$66.941.37 million shs$5.02 billion
03/27/2024$65.48$67.90
+3.70%		$67.90$66.151.63 million shs$5.05 billion
03/26/2024$64.65$65.48
+1.28%		$66.15$64.741.47 million shs$4.87 billion
03/25/2024$64.11$64.65
+0.84%		$65.76$64.301.94 million shs$4.81 billion
03/22/2024$64.43$64.11
-0.50%		$65.22$63.172.55 million shs$4.75 billion
03/21/2024$71.25$64.43
-9.57%		$67.50$61.838.67 million shs$4.78 billion
03/20/2024$71.07$71.25
+0.25%		$72.16$70.412.52 million shs$5.28 billion
03/19/2024$72.13$71.07
-1.47%		$72.34$70.581.47 million shs$5.27 billion
03/18/2024$71.16$72.13
+1.36%		$72.43$70.252.30 million shs$5.35 billion
03/15/2024$71.25$71.16
-0.13%		$72.38$70.131.95 million shs$5.28 billion
03/14/2024$69.31$71.25
+2.80%		$74.26$70.602.40 million shs$5.28 billion
03/13/2024$67.27$69.31
+3.03%		$69.90$67.311.91 million shs$5.14 billion
03/12/2024$68.41$67.27
-1.67%		$68.94$67.201.08 million shs$4.99 billion
03/11/2024$70.20$68.41
-2.55%		$69.90$67.771.56 million shs$5.07 billion
03/08/2024$70.82$70.20
-0.88%		$72.64$69.301.00 million shs$5.21 billion
03/07/2024$71.51$70.82
-0.96%		$72.06$70.511.28 million shs$5.25 billion
03/06/2024$74.48$71.51
-3.99%		$74.64$70.901.90 million shs$5.30 billion
03/05/2024$74.78$74.48
-0.40%		$75.73$74.32787,647 shs$5.52 billion
03/04/2024$75.16$74.78
-0.51%		$75.66$74.20675,837 shs$5.54 billion
03/01/2024$74.72$75.16
+0.59%		$75.29$74.17927,993 shs$5.57 billion

Related Companies:
This page (NASDAQ:ASO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders