Academy Sports and Outdoors Stock Price History
NASDAQ: ASOConsumer DiscretionaryOther Specialty StoresUSD
53.49+0.73 (+1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASO price history at a glance
The price history for Academy Sports and Outdoors (ASO) on this page begins on September 28, 2020, when the stock closed at $12.99; it most recently closed at $53.49 on October 5, 2026. The highest price in this record is $75.73, reached on March 4, 2024; the latest close is 29.4% below that peak. Across the 5 complete calendar years in the table, ASO finished higher in 3 and lower in 2. Its best year was 2021 (+111.8%) and its worst was 2024 (-13.8%).
Over roughly 6 years the share price changed +311.8%, a 26.5% compound annual price return (excluding dividends). In the last 12 months alone, ASO has gained 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $75.73
- Date of high
- Mar 4, 2024
- Low since 2020
- $12.05
- Date of low
- Sep 28, 2020
- 52-week high
- $62.45
- 52-week low
- $41.29
- IPO year
- 2020
- Last close
- $53.49
ASO returns
1 week
+9.77%
1 month
+4.57%
3 months
+15.50%
6 months
-5.11%
Year to date
+7.07%
1 year
+1.69%
3 years
+23.68%
5 years
+32.20%
ASO price return, excluding dividends.
ASO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.49 | +2.57% |
| 2025 | 52.15 | -8.28% |
| 2024 | 56.86 | -13.85% |
| 2023 | 66.00 | +25.62% |
| 2022 | 52.54 | +19.68% |
| 2021 | 43.90 | +111.77% |
| 2020* | 20.73 | +59.58% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ASO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.48 | 53.67 | 52.24 | 53.49 | +1.38% | |
| 52.07 | 54.13 | 51.52 | 52.76 | +0.27% | |
| 51.48 | 53.07 | 51.48 | 52.62 | +0.59% | |
| 51.95 | 52.71 | 51.21 | 52.31 | +0.63% | |
| 48.91 | 52.40 | 48.59 | 51.98 | +6.67% | |
| 48.87 | 49.69 | 47.97 | 48.73 | +1.84% | |
| 47.61 | 48.74 | 47.52 | 47.85 | -0.50% | |
| 48.39 | 48.61 | 47.50 | 48.09 | +0.42% | |
| 48.79 | 49.07 | 47.75 | 47.89 | -1.48% | |
| 48.74 | 49.11 | 47.79 | 48.61 | -1.08% | |
| 48.15 | 49.69 | 47.74 | 49.14 | +2.10% | |
| 48.46 | 49.06 | 47.79 | 48.13 | -0.37% | |
| 49.60 | 49.64 | 47.91 | 48.31 | -2.40% | |
| 49.29 | 50.70 | 49.25 | 49.50 | +2.08% | |
| 48.50 | 49.33 | 47.92 | 48.49 | +0.41% | |
| 49.95 | 50.13 | 48.16 | 48.29 | -2.80% | |
| 50.56 | 51.12 | 49.63 | 49.68 | -1.47% | |
| 50.69 | 52.30 | 50.10 | 50.42 | -0.04% | |
| 53.60 | 54.15 | 50.41 | 50.44 | -7.02% | |
| 54.75 | 55.12 | 53.16 | 54.25 | -2.01% | |
| 54.91 | 56.88 | 54.54 | 55.36 | +2.11% | |
| 50.14 | 54.33 | 49.91 | 54.22 | +5.99% | |
| 47.74 | 51.24 | 46.81 | 51.15 | +14.40% | |
| 45.15 | 45.43 | 44.43 | 44.71 | -0.51% | |
| 43.68 | 44.95 | 43.55 | 44.94 | +2.88% | |
| 44.45 | 44.49 | 43.10 | 43.68 | +0.18% | |
| 43.04 | 44.26 | 43.04 | 43.60 | +1.85% | |
| 42.53 | 43.36 | 42.12 | 42.81 | -0.35% | |
| 43.54 | 43.77 | 42.62 | 42.96 | -1.24% | |
| 42.70 | 44.04 | 42.70 | 43.50 | +2.04% | |
| 43.13 | 43.90 | 42.02 | 42.63 | -2.11% | |
| 43.40 | 44.05 | 43.20 | 43.55 | +0.17% | |
| 44.57 | 45.17 | 43.24 | 43.48 | -5.80% | |
| 45.90 | 46.59 | 45.32 | 46.15 | +0.70% | |
| 46.10 | 46.25 | 45.15 | 45.83 | +0.39% | |
| 46.00 | 46.77 | 45.07 | 45.65 | -4.08% | |
| 47.25 | 48.23 | 47.17 | 47.59 | +1.51% | |
| 46.82 | 48.48 | 46.45 | 46.88 | +1.69% | |
| 47.27 | 47.73 | 45.52 | 46.10 | -3.93% | |
| 48.69 | 48.80 | 47.52 | 47.99 | -1.93% | |
| 49.54 | 50.71 | 48.60 | 48.93 | -0.63% | |
| 49.60 | 49.74 | 48.20 | 49.24 | -0.65% | |
| 49.39 | 50.12 | 48.80 | 49.56 | -0.66% | |
| 48.69 | 50.05 | 48.00 | 49.89 | +3.66% | |
| 47.42 | 48.37 | 46.83 | 48.13 | +1.65% | |
| 47.87 | 48.52 | 47.11 | 47.35 | -1.09% | |
| 49.04 | 49.08 | 47.43 | 47.87 | -1.72% | |
| 47.86 | 48.95 | 47.78 | 48.71 | +0.31% | |
| 48.77 | 49.54 | 47.75 | 48.56 | +2.34% | |
| 49.12 | 49.17 | 47.30 | 47.45 | -1.86% | |
| 49.06 | 49.63 | 47.37 | 48.35 | -1.47% | |
| 50.08 | 51.03 | 48.91 | 49.07 | -2.68% | |
| 50.45 | 51.89 | 49.99 | 50.42 | +1.04% | |
| 47.76 | 50.26 | 47.33 | 49.90 | +7.13% | |
| 47.47 | 47.75 | 45.94 | 46.58 | -1.02% | |
| 48.13 | 49.02 | 46.65 | 47.06 | -3.68% | |
| 48.81 | 49.22 | 48.39 | 48.86 | +1.26% | |
| 48.05 | 48.90 | 47.95 | 48.25 | +0.90% | |
| 48.89 | 48.89 | 47.67 | 47.82 | -1.18% | |
| 48.23 | 50.42 | 48.13 | 48.39 | -0.45% | |
| 47.45 | 49.04 | 47.26 | 48.61 | +2.94% | |
| 46.42 | 47.99 | 46.30 | 47.22 | +1.70% | |
| 47.35 | 47.55 | 45.89 | 46.43 | -0.13% | |
| 46.28 | 47.57 | 46.22 | 46.49 | +0.39% | |
| 45.85 | 46.67 | 45.49 | 46.31 | +1.82% | |
| 44.80 | 46.56 | 44.55 | 45.48 | +2.29% | |
| 44.96 | 45.27 | 43.72 | 44.46 | -2.07% | |
| 46.94 | 47.31 | 45.35 | 45.40 | -3.16% | |
| 48.32 | 48.49 | 46.35 | 46.88 | -2.01% | |
| 47.91 | 48.65 | 47.21 | 47.84 | +1.25% | |
| 47.13 | 47.62 | 46.58 | 47.25 | +0.25% | |
| 47.32 | 47.61 | 46.13 | 47.13 | +0.32% | |
| 47.82 | 48.18 | 46.37 | 46.98 | -3.13% | |
| 48.43 | 48.82 | 47.49 | 48.50 | +0.14% | |
| 51.12 | 51.66 | 47.80 | 48.43 | -5.43% | |
| 49.12 | 51.69 | 49.12 | 51.21 | +3.04% | |
| 50.66 | 51.37 | 49.63 | 49.70 | -4.20% | |
| 52.55 | 53.71 | 51.58 | 51.88 | +0.12% | |
| 50.15 | 52.50 | 50.11 | 51.82 | +4.43% | |
| 49.80 | 51.30 | 49.14 | 49.62 | +0.57% | |
| 49.11 | 50.24 | 49.11 | 49.34 | +0.18% | |
| 51.17 | 51.72 | 49.10 | 49.25 | -3.45% | |
| 53.27 | 53.27 | 50.78 | 51.01 | -2.52% | |
| 50.30 | 52.34 | 48.92 | 52.33 | +4.91% | |
| 49.62 | 51.08 | 48.61 | 49.88 | -0.97% | |
| 53.45 | 57.14 | 50.11 | 50.37 | -2.52% | |
| 51.70 | 52.82 | 51.45 | 51.67 | -0.15% | |
| 51.20 | 51.99 | 50.36 | 51.75 | +1.27% | |
| 51.94 | 51.99 | 50.55 | 51.10 | -1.33% | |
| 51.46 | 52.76 | 51.26 | 51.79 | +0.80% | |
| 52.27 | 52.34 | 50.86 | 51.38 | -2.30% | |
| 52.62 | 52.80 | 51.29 | 52.59 | -0.40% | |
| 54.29 | 54.92 | 52.55 | 52.80 | -4.21% | |
| 52.98 | 55.66 | 52.70 | 55.12 | +4.28% | |
| 55.35 | 55.46 | 52.58 | 52.86 | -3.06% | |
| 53.54 | 54.67 | 53.06 | 54.53 | +3.83% | |
| 51.18 | 52.99 | 51.18 | 52.52 | +2.92% | |
| 49.80 | 51.47 | 49.25 | 51.03 | +0.85% | |
| 49.25 | 50.82 | 48.31 | 50.60 | +2.74% | |
| 49.87 | 50.22 | 48.31 | 49.25 | -1.46% | |
| 50.35 | 50.60 | 49.05 | 49.98 | -1.13% | |
| 50.30 | 50.75 | 49.60 | 50.55 | -1.02% | |
| 51.55 | 52.21 | 50.04 | 51.07 | +2.20% | |
| 50.66 | 50.66 | 48.75 | 49.97 | -2.25% | |
| 51.36 | 51.60 | 50.16 | 51.12 | -0.81% | |
| 54.00 | 54.17 | 51.45 | 51.54 | -4.75% | |
| 53.24 | 54.82 | 52.63 | 54.11 | +1.05% | |
| 55.06 | 55.06 | 52.93 | 53.55 | -1.67% | |
| 53.13 | 54.67 | 52.74 | 54.46 | +4.71% | |
| 51.96 | 52.81 | 51.65 | 52.01 | +0.46% | |
| 53.25 | 53.52 | 51.54 | 51.77 | -3.83% | |
| 54.76 | 55.10 | 53.71 | 53.83 | -1.84% | |
| 53.76 | 55.36 | 53.53 | 54.84 | +2.74% | |
| 54.02 | 55.02 | 53.13 | 53.38 | -1.86% | |
| 56.61 | 57.13 | 53.88 | 54.39 | -3.77% | |
| 57.10 | 57.70 | 56.26 | 56.52 | -1.17% | |
| 56.67 | 57.24 | 55.07 | 57.19 | +0.74% | |
| 58.22 | 58.47 | 56.38 | 56.77 | -2.52% | |
| 58.78 | 58.94 | 57.55 | 58.24 | +0.29% | |
| 58.02 | 58.67 | 57.42 | 58.07 | +0.09% | |
| 57.46 | 58.46 | 56.51 | 58.02 | -1.04% | |
| 57.99 | 60.77 | 57.99 | 58.63 | +1.10% | |
| 58.99 | 60.66 | 57.83 | 57.99 | -1.86% | |
| 58.10 | 59.59 | 57.90 | 59.09 | +0.96% | |
| 57.31 | 58.96 | 57.31 | 58.53 | +2.43% | |
| 56.26 | 57.57 | 55.93 | 57.14 | +1.37% | |
| 55.48 | 56.56 | 54.92 | 56.37 | +1.24% | |
| 55.84 | 56.36 | 53.96 | 55.68 | -0.93% | |
| 59.06 | 59.87 | 55.11 | 56.20 | -1.71% | |
| 58.55 | 59.33 | 54.08 | 57.18 | -3.20% | |
| 57.43 | 59.16 | 56.84 | 59.07 | +3.00% | |
| 56.82 | 57.80 | 55.52 | 57.35 | -0.59% | |
| 57.67 | 58.27 | 56.15 | 57.69 | +2.20% | |
| 54.46 | 57.09 | 54.46 | 56.45 | +4.02% | |
| 54.47 | 54.74 | 53.43 | 54.27 | +1.42% | |
| 53.50 | 54.78 | 52.92 | 53.51 | +0.02% | |
| 52.71 | 54.91 | 52.56 | 53.50 | +0.32% | |
| 53.79 | 54.25 | 52.36 | 53.33 | -0.39% | |
| 51.86 | 53.98 | 51.71 | 53.54 | +1.67% | |
| 53.96 | 54.29 | 52.54 | 52.66 | +1.31% | |
| 52.98 | 53.31 | 51.20 | 51.98 | -2.05% | |
| 50.91 | 53.25 | 50.54 | 53.07 | +4.57% | |
| 50.30 | 52.38 | 50.04 | 50.75 | +1.70% | |
| 53.99 | 54.85 | 49.58 | 49.90 | -11.70% | |
| 57.21 | 57.65 | 56.31 | 56.51 | +0.30% | |
| 55.87 | 56.43 | 54.96 | 56.34 | +1.51% | |
| 57.10 | 57.59 | 55.37 | 55.50 | -4.00% | |
| 59.58 | 60.25 | 57.80 | 57.81 | -3.59% | |
| 58.44 | 61.82 | 58.44 | 59.96 | +1.18% | |
| 59.35 | 60.02 | 57.77 | 59.26 | -1.64% | |
| 59.64 | 60.54 | 57.94 | 60.25 | -0.23% | |
| 60.05 | 61.00 | 58.69 | 60.39 | -0.74% | |
| 60.61 | 61.39 | 59.10 | 60.84 | +1.77% | |
| 58.16 | 60.25 | 57.39 | 59.78 | -0.73% | |
| 58.60 | 60.64 | 57.31 | 60.22 | +0.15% | |
| 59.86 | 60.72 | 59.52 | 60.13 | -1.65% | |
| 61.43 | 62.45 | 59.56 | 61.14 | -0.08% | |
| 60.75 | 61.95 | 59.21 | 61.19 | +0.02% | |
| 59.14 | 61.63 | 58.92 | 61.18 | +3.89% | |
| 59.24 | 60.48 | 57.45 | 58.89 | +0.19% | |
| 58.78 | 61.37 | 57.32 | 58.78 | -0.49% | |
| 58.75 | 59.25 | 57.63 | 59.07 | +0.05% | |
| 58.81 | 60.35 | 58.26 | 59.04 | -1.22% | |
| 59.54 | 59.81 | 58.21 | 59.77 | +2.07% | |
| 57.73 | 59.32 | 56.86 | 58.56 | +1.44% | |
| 59.81 | 60.55 | 57.52 | 57.73 | -2.91% | |
| 57.38 | 59.69 | 57.19 | 59.46 | +3.53% | |
| 58.13 | 59.36 | 57.11 | 57.44 | -1.60% | |
| 59.34 | 60.04 | 57.46 | 58.37 | -1.29% | |
| 57.54 | 59.40 | 57.54 | 59.13 | +3.52% | |
| 59.00 | 59.22 | 55.82 | 57.12 | -4.05% | |
| 59.38 | 60.32 | 58.17 | 59.53 | +0.80% | |
| 56.14 | 59.67 | 56.14 | 59.06 | +5.20% | |
| 54.93 | 56.47 | 54.50 | 56.14 | +2.05% | |
| 55.10 | 56.85 | 54.72 | 55.01 | -0.63% | |
| 54.93 | 55.51 | 54.23 | 55.36 | +0.42% | |
| 54.43 | 56.30 | 54.21 | 55.13 | +1.77% | |
| 55.29 | 55.62 | 53.91 | 54.17 | -2.13% | |
| 56.40 | 56.57 | 54.51 | 55.35 | -2.59% | |
| 56.99 | 58.04 | 56.58 | 56.82 | -0.37% | |
| 58.91 | 59.36 | 56.38 | 57.03 | -2.30% | |
| 57.32 | 59.27 | 57.06 | 58.37 | +3.75% | |
| 57.65 | 58.42 | 56.15 | 56.26 | -4.01% | |
| 58.13 | 59.38 | 57.42 | 58.61 | +0.83% | |
| 55.93 | 58.23 | 55.46 | 58.13 | +3.49% | |
| 56.13 | 58.13 | 55.23 | 56.17 | +0.29% | |
| 55.49 | 57.26 | 55.42 | 56.01 | +1.01% | |
| 53.81 | 55.87 | 53.25 | 55.45 | +1.52% | |
| 57.33 | 58.12 | 54.31 | 54.62 | -4.06% | |
| 56.40 | 59.49 | 55.94 | 56.93 | +0.07% | |
| 58.56 | 59.02 | 56.52 | 56.89 | -2.77% | |
| 54.72 | 58.58 | 54.50 | 58.51 | +6.91% | |
| 52.10 | 55.11 | 51.92 | 54.73 | +4.95% | |
| 50.66 | 53.00 | 50.11 | 52.15 | +4.38% | |
| 49.60 | 50.26 | 49.30 | 49.96 | +0.81% | |
| 50.13 | 50.69 | 49.36 | 49.56 | -1.12% | |
| 50.69 | 51.49 | 50.02 | 50.12 | -1.53% | |
| 50.83 | 51.64 | 50.28 | 50.90 | -0.29% | |
| 50.11 | 51.23 | 50.03 | 51.05 | +1.98% | |
| 51.88 | 51.88 | 49.90 | 50.06 | -3.51% | |
| 53.57 | 54.02 | 51.15 | 51.88 | -3.39% | |
| 54.80 | 54.91 | 53.37 | 53.70 | -2.24% | |
| 54.89 | 55.53 | 54.40 | 54.93 | +1.50% | |
| 53.67 | 54.55 | 53.15 | 54.12 | +0.84% | |
| 54.33 | 54.61 | 53.29 | 53.67 | -1.99% | |
| 55.12 | 55.93 | 54.42 | 54.76 | -1.33% | |
| 56.52 | 56.95 | 54.59 | 55.50 | -1.51% | |
| 54.93 | 56.74 | 54.58 | 56.35 | +2.45% | |
| 53.32 | 55.32 | 52.82 | 55.00 | +3.64% | |
| 49.32 | 53.44 | 48.27 | 53.07 | +8.64% | |
| 50.49 | 50.49 | 48.59 | 48.85 | -2.75% | |
| 49.51 | 50.78 | 49.16 | 50.23 | +1.91% | |
| 50.04 | 50.46 | 48.85 | 49.29 | -1.37% | |
| 48.43 | 50.55 | 48.11 | 49.98 | +3.55% | |
| 49.58 | 49.66 | 47.88 | 48.26 | -2.25% | |
| 48.13 | 50.02 | 47.83 | 49.37 | +2.32% | |
| 48.41 | 48.83 | 48.03 | 48.25 | +0.06% | |
| 46.52 | 49.80 | 46.40 | 48.22 | +3.54% | |
| 44.79 | 47.60 | 44.67 | 46.57 | +3.12% | |
| 44.16 | 45.43 | 43.63 | 45.16 | +2.17% | |
| 41.80 | 44.94 | 41.80 | 44.20 | +5.92% | |
| 42.75 | 43.37 | 41.53 | 41.73 | -1.30% | |
| 42.46 | 42.80 | 41.75 | 42.28 | -0.42% | |
| 42.25 | 42.96 | 41.29 | 42.46 | -1.62% | |
| 44.54 | 44.99 | 43.07 | 43.16 | -3.49% | |
| 43.73 | 44.89 | 43.73 | 44.72 | -0.04% | |
| 45.23 | 45.86 | 44.24 | 44.74 | -0.38% | |
| 44.43 | 45.69 | 44.42 | 44.91 | +2.07% | |
| 44.75 | 45.39 | 43.95 | 44.00 | -1.90% | |
| 47.00 | 47.00 | 44.66 | 44.85 | -2.01% | |
| 46.06 | 46.50 | 45.20 | 45.77 | -0.61% | |
| 46.64 | 46.86 | 45.17 | 46.05 | -2.52% | |
| 46.20 | 48.55 | 45.72 | 47.24 | +2.67% | |
| 45.99 | 46.74 | 45.96 | 46.01 | -2.42% | |
| 47.65 | 47.88 | 46.70 | 47.15 | -1.55% | |
| 46.54 | 47.92 | 46.15 | 47.89 | +2.20% | |
| 48.76 | 48.76 | 46.59 | 46.86 | -4.05% | |
| 50.08 | 50.96 | 48.24 | 48.84 | -2.59% | |
| 49.60 | 51.55 | 49.20 | 50.14 | +1.33% | |
| 48.92 | 50.42 | 48.62 | 49.48 | +3.73% | |
| 49.47 | 49.84 | 47.67 | 47.70 | -2.49% | |
| 48.41 | 49.91 | 48.07 | 48.92 | +0.18% | |
| 50.55 | 50.94 | 48.78 | 48.83 | -3.25% | |
| 50.49 | 51.79 | 50.04 | 50.47 | -0.18% | |
| 52.19 | 52.25 | 50.40 | 50.56 | -1.90% | |
| 51.74 | 52.47 | 50.49 | 51.54 | -2.22% | |
| 53.99 | 54.20 | 51.64 | 52.71 | -3.16% | |
| 54.45 | 55.15 | 53.75 | 54.43 | +0.28% | |
| 52.55 | 54.69 | 52.47 | 54.28 | +2.67% | |
| 50.65 | 53.63 | 50.65 | 52.87 | +7.07% | |
| 52.81 | 52.81 | 49.06 | 49.38 | -6.12% | |
| 52.55 | 53.08 | 51.26 | 52.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASO chart for longer ranges.