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

53.25Last Price

-1.43 (-2.62%)Change

Academy Sports and Outdoors Inc. is a premier retailer specializing in sporting goods and outdoor recreational products

The company offers a wide range of merchandise, including athletic apparel, footwear, outdoor gear, and equipment for various sports and fitness activities. With a focus on providing customers access to high-quality products at competitive prices, Academy serves a diverse audience of sports enthusiasts, outdoor adventurers, and families. Their extensive store network and online platform facilitate a seamless shopping experience, catering to the needs of both casual and serious athletes alike.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	54.10	55.16	54.10	54.68	934,578	54.68
1/29/2025	55.12	55.50	53.80	53.97	1,319,883	53.97
1/28/2025	55.73	56.32	54.88	55.22	945,817	55.22
1/27/2025	56.21	57.16	55.07	55.82	1,182,615	55.82
1/24/2025	55.25	57.04	55.25	56.34	1,160,852	56.34
1/23/2025	54.54	56.16	54.54	55.46	1,212,951	55.46
1/22/2025	55.32	55.85	54.38	54.74	1,162,210	54.74
1/21/2025	53.37	55.82	53.13	55.56	1,840,529	55.56
1/17/2025	53.04	53.71	52.41	52.58	1,196,272	52.58
1/16/2025	52.26	52.59	51.65	52.46	1,868,466	52.46
1/15/2025	53.84	53.86	51.51	52.36	2,110,250	52.36
1/14/2025	55.76	56.10	52.08	52.39	2,091,881	52.39
1/13/2025	57.21	57.34	55.16	55.48	1,917,559	55.48
1/10/2025	58.06	59.12	57.65	57.70	1,575,441	57.70
1/08/2025	56.81	59.25	56.81	58.86	1,822,045	58.86
1/07/2025	57.30	58.73	57.01	57.57	1,695,134	57.57
1/06/2025	57.14	57.88	55.96	56.60	1,716,410	56.60
1/03/2025	56.94	57.57	56.03	56.86	1,131,965	56.86
1/02/2025	58.35	58.83	56.34	56.54	1,670,605	56.54
12/31/2024	57.92	0.00	57.92	57.53	0	57.53
12/30/2024	58.99	59.14	57.14	57.92	1,942,686	57.92
12/27/2024	60.88	61.08	59.91	60.05	1,206,236	60.05
12/26/2024	58.57	61.25	58.49	61.17	1,983,343	61.17
12/24/2024	57.48	58.28	56.87	58.20	915,786	58.20
12/23/2024	55.64	57.26	55.38	57.20	1,163,074	57.20
12/20/2024	55.02	56.80	54.80	55.64	3,131,828	55.64
12/19/2024	56.56	57.21	54.75	55.56	1,173,894	55.56
12/18/2024	56.85	58.63	55.92	55.95	3,121,879	55.95
12/17/2024	54.91	56.43	53.53	56.01	2,385,931	55.90
12/16/2024	54.27	55.99	53.82	54.98	1,700,261	54.87
12/13/2024	53.09	54.66	53.00	54.31	1,548,123	54.20
12/12/2024	54.18	54.77	53.16	53.30	2,293,141	53.20
12/11/2024	52.48	56.15	52.02	54.52	2,876,708	54.41
12/10/2024	50.50	53.14	49.55	52.58	4,171,280	52.48
12/09/2024	51.15	51.74	49.75	50.41	3,632,603	50.31
12/06/2024	50.29	51.66	49.82	50.40	1,982,786	50.30
12/05/2024	52.21	52.21	49.11	49.30	1,711,589	49.20
12/04/2024	49.55	50.35	48.96	49.45	1,442,883	49.35
12/03/2024	50.88	50.94	49.65	49.96	1,282,083	49.86
12/02/2024	49.50	51.03	48.37	50.56	1,939,806	50.46
11/29/2024	49.52	49.71	48.77	49.25	875,839	49.15
11/27/2024	48.81	49.26	47.89	48.85	1,159,815	48.75
11/26/2024	49.21	49.86	47.81	48.01	1,943,116	47.92
11/25/2024	47.83	50.60	47.63	49.44	2,098,132	49.34
11/22/2024	46.11	47.25	46.11	46.64	1,520,267	46.55
11/21/2024	45.33	45.85	44.78	45.79	1,575,767	45.70
11/20/2024	45.20	46.43	44.79	45.26	2,018,420	45.17
11/19/2024	45.26	46.35	44.73	46.03	2,426,418	45.94
11/18/2024	47.78	48.02	46.29	46.60	2,060,882	46.51
11/15/2024	49.50	49.98	47.75	47.80	1,074,182	47.71
11/14/2024	49.36	50.16	48.80	49.29	945,055	49.19
11/13/2024	50.15	50.70	49.40	49.44	936,253	49.34
11/12/2024	50.53	51.27	49.92	50.00	1,157,053	49.90
11/11/2024	51.74	51.74	50.34	50.73	1,851,573	50.63
11/08/2024	51.86	52.44	51.26	51.38	1,235,351	51.28
11/07/2024	51.53	53.09	51.25	52.02	1,417,568	51.92
11/06/2024	55.49	55.73	49.81	51.23	3,023,243	51.13
11/05/2024	52.58	53.48	52.34	53.30	1,284,347	53.20
11/04/2024	50.62	52.90	50.55	52.69	1,178,070	52.59
11/01/2024	50.98	51.50	50.36	50.67	913,151	50.57
10/31/2024	51.01	51.76	50.45	50.86	1,292,946	50.76