ASO - Academy Sports & Outdoors, Inc.
40.26
1.380 3.428%
Share volume: 1,326,413
Last Updated: 05-08-2025
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$38.88
1.38
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $39.46 | $39.46 | $40.37 | $40.37 | $39.25 | $39.25 | $40.26 | $40.26 | 1,326,413 | $1,326,413.00 |
| 05-07-2025 | $38.09 | $38.09 | $39.05 | $39.05 | $37.96 | $37.96 | $38.88 | $38.88 | 1,367,653 | $1,367,653.00 |
| 05-06-2025 | $37.24 | $37.24 | $37.96 | $37.96 | $37.01 | $37.01 | $37.68 | $37.68 | 1,178,837 | $1,178,837.00 |
| 05-05-2025 | $38.79 | $38.79 | $39.05 | $39.05 | $37.78 | $37.78 | $37.80 | $37.80 | 1,273,330 | $1,273,330.00 |
| 05-02-2025 | $38.71 | $38.71 | $39.71 | $39.71 | $38.18 | $38.18 | $39.09 | $39.09 | 1,150,346 | $1,150,346.00 |
| 05-01-2025 | $37.65 | $37.65 | $38.25 | $38.25 | $37.25 | $37.25 | $37.59 | $37.59 | 1,122,479 | $1,122,479.00 |
| 04-30-2025 | $36.75 | $36.75 | $37.77 | $37.77 | $35.95 | $35.95 | $37.68 | $37.68 | 1,242,967 | $1,242,967.00 |
| 04-29-2025 | $37.71 | $37.71 | $38.17 | $38.17 | $37.30 | $37.30 | $38.00 | $38.00 | 1,105,178 | $1,105,178.00 |
| 04-28-2025 | $38.25 | $38.25 | $38.97 | $38.97 | $37.66 | $37.66 | $38.06 | $38.06 | 1,265,055 | $1,265,055.00 |
| 04-25-2025 | $37.84 | $37.84 | $38.49 | $38.49 | $37.61 | $37.61 | $38.21 | $38.21 | 1,019,112 | $1,019,112.00 |
