NASDAQ:ASO

Academy Sports And Outdoors Stock Price (Quote)

etoro logo Buy ASO
*Your capital is at risk
$51.82
+2.20 (+4.43%)
At Close: Jun 18, 2026

Range Low Price High Price Comment
30 days $48.31 $57.14 Thursday, 18th Jun 2026 ASO stock ended at $51.82. This is 4.43% more than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 4.77% from a day low at $50.11 to a day high of $52.50.
90 days $48.31 $60.77
52 weeks $41.29 $62.45

Historical Academy Sports And Outdoors Inc prices

Date Open High Low Close Volume
Jun 18, 2026 $50.15 $52.50 $50.11 $51.82 2 003 402
Jun 17, 2026 $49.80 $51.30 $49.14 $49.62 1 503 951
Jun 16, 2026 $49.11 $50.24 $49.11 $49.34 1 198 640
Jun 15, 2026 $51.01 $51.72 $49.10 $49.25 1 657 380
Jun 12, 2026 $53.27 $53.27 $50.78 $51.01 1 476 057
Jun 11, 2026 $50.40 $52.34 $48.92 $52.33 1 172 466
Jun 10, 2026 $49.52 $51.03 $48.61 $49.88 2 094 236
Jun 09, 2026 $53.45 $57.14 $50.11 $50.37 4 472 248
Jun 08, 2026 $51.70 $52.82 $51.45 $51.67 2 852 477
Jun 05, 2026 $51.20 $51.99 $50.36 $51.75 1 304 543
Jun 04, 2026 $51.94 $51.99 $50.55 $51.10 1 632 100
Jun 03, 2026 $51.46 $52.76 $51.26 $51.79 1 957 777
Jun 02, 2026 $52.27 $52.34 $50.86 $51.38 1 048 022
Jun 01, 2026 $52.80 $52.80 $51.29 $52.59 1 221 862
May 29, 2026 $54.29 $54.92 $52.55 $52.80 1 470 137
May 28, 2026 $52.98 $55.62 $52.70 $55.12 1 354 492
May 27, 2026 $55.35 $55.46 $52.58 $52.86 1 244 716
May 26, 2026 $53.60 $54.66 $53.06 $54.53 1 143 671
May 22, 2026 $51.18 $52.99 $51.18 $52.52 1 026 875
May 21, 2026 $49.80 $51.47 $49.25 $51.03 997 015
May 20, 2026 $49.25 $50.82 $48.31 $50.60 1 084 386
May 19, 2026 $49.87 $50.08 $48.31 $49.25 993 938
May 18, 2026 $50.35 $50.60 $49.05 $49.98 1 589 487
May 15, 2026 $50.30 $50.75 $49.60 $50.55 1 782 567
May 14, 2026 $51.55 $52.21 $50.04 $51.07 1 430 548

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ASO stock historical prices to predict future price movements?
Trend Analysis: Examine the ASO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ASO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ACADEMY SPORTS AND OUTDOORS INC
Academy Sports And Outdoors
Academy Sports and Outdoors, Inc., through its subsidiaries, operates as a sporting goods and outdoor recreational products retailer in the United States. The company sells coolers and drinkware, camping accessories, camping equipment, sunglasses, backpacks, and sports bags; marine equipment and fishing rods, reels, baits, and equipment; firearms, ammunition, archery and archery equipment, camouflage apparel, waders, shooting accessories, optics,...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
7.76% Jun 12
DHI
$146.71
7.57% Jun 10
PHM
$118.49
7.15% Jun 10
EAT
$140.46
17.39% Jun 05
TPR
$140.47
2.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE