Academy Sports and Outdoors (ASO) Stock Chart & Stock Price History → Obama’s Forever Term [exposed] (From Porter & Company) (Ad) Free ASO Stock Alerts $56.70 -0.40 (-0.70%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Academy Sports and Outdoors Stock Price Performance5 Day Performance-2.46%1 Month Performance-4.90%3 Month Performance-16.63%6 Month Performance+24.15%Year-To-Date Performance-14.09%1 Year Performance-5.77% 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 Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. ASO Stock Chart for Saturday, May, 11, 2024 ASO Chart by TradingView Academy Sports and Outdoors Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$57.10$56.70-0.70%$57.49$56.45636,915 shs$4.18 billion05/09/2024$56.47$57.10+1.12%$57.42$56.041.50 million shs$4.21 billion05/08/2024$57.57$56.47-1.91%$57.21$56.301.07 million shs$4.17 billion05/07/2024$58.13$57.57-0.96%$58.65$57.53935,811 shs$4.25 billion05/06/2024$57.40$58.13+1.27%$58.75$57.791.08 million shs$4.29 billion05/03/2024$57.75$57.40-0.61%$59.28$57.351.00 million shs$4.24 billion Get the Latest News and Ratings for ASO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Academy Sports and Outdoors and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$56.70$57.75+1.85%$58.13$56.921.04 million shs$4.26 billion05/01/2024$58.30$56.70-2.74%$58.68$56.661.41 million shs$4.18 billion04/30/2024$60.76$58.30-4.05%$60.13$58.06939,355 shs$4.30 billion04/29/2024$60.72$60.76+0.07%$61.68$60.461.31 million shs$4.48 billion04/26/2024$59.07$60.72+2.79%$60.78$58.891.02 million shs$4.48 billion04/25/2024$59.06$59.07+0.02%$59.75$57.701.18 million shs$4.36 billion04/24/2024$59.27$59.06-0.35%$60.18$58.79855,537 shs$4.36 billion04/23/2024$57.44$59.27+3.19%$60.24$58.002.18 million shs$4.41 billion04/22/2024$57.16$57.44+0.49%$57.83$56.911.10 million shs$4.27 billion04/19/2024$56.48$57.16+1.20%$57.69$56.081.57 million shs$4.25 billion04/18/2024$57.65$56.48-2.03%$58.42$56.371.72 million shs$4.20 billion04/17/2024$59.35$57.65-2.86%$60.11$57.621.31 million shs$4.29 billion04/16/2024$59.71$59.35-0.60%$59.76$58.601.51 million shs$4.42 billion04/15/2024$59.02$59.71+1.17%$60.74$59.411.20 million shs$4.44 billion04/12/2024$59.62$59.02-1.01%$60.69$58.741.34 million shs$4.39 billion04/11/2024$60.14$59.62-0.86%$60.52$59.44953,641 shs$4.44 billion04/10/2024$61.11$60.14-1.59%$60.69$59.781.30 million shs$4.47 billion04/09/2024$62.63$61.11-2.43%$62.93$60.731.44 million shs$4.55 billion04/08/2024$63.45$62.63-1.29%$63.96$62.521.33 million shs$4.66 billion04/05/2024$62.76$63.45+1.10%$64.14$62.371.43 million shs$4.72 billion04/04/2024$63.38$62.76-0.98%$64.26$62.151.41 million shs$4.67 billion04/03/2024$63.28$63.38+0.16%$63.92$62.771.46 million shs$4.72 billion04/02/2024$66.77$63.28-5.23%$66.31$63.101.75 million shs$4.71 billion04/01/2024$67.54$66.77-1.14%$68.96$66.751.46 million shs$4.97 billion03/29/2024$67.54$67.54$68.10$66.941.37 million shs$5.02 billion03/28/2024$67.90$67.54-0.53%$68.10$66.941.37 million shs$5.02 billion03/27/2024$65.48$67.90+3.70%$67.90$66.151.63 million shs$5.05 billion03/26/2024$64.65$65.48+1.28%$66.15$64.741.47 million shs$4.87 billion03/25/2024$64.11$64.65+0.84%$65.76$64.301.94 million shs$4.81 billion03/22/2024$64.43$64.11-0.50%$65.22$63.172.55 million shs$4.75 billion03/21/2024$71.25$64.43-9.57%$67.50$61.838.67 million shs$4.78 billion03/20/2024$71.07$71.25+0.25%$72.16$70.412.52 million shs$5.28 billion03/19/2024$72.13$71.07-1.47%$72.34$70.581.47 million shs$5.27 billion03/18/2024$71.16$72.13+1.36%$72.43$70.252.30 million shs$5.35 billionBill Clinton Backing Biden Replacement??? (Ad)Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast.03/15/2024$71.25$71.16-0.13%$72.38$70.131.95 million shs$5.28 billion03/14/2024$69.31$71.25+2.80%$74.26$70.602.40 million shs$5.28 billion03/13/2024$67.27$69.31+3.03%$69.90$67.311.91 million shs$5.14 billion03/12/2024$68.41$67.27-1.67%$68.94$67.201.08 million shs$4.99 billion03/11/2024$70.20$68.41-2.55%$69.90$67.771.56 million shs$5.07 billion03/08/2024$70.82$70.20-0.88%$72.64$69.301.00 million shs$5.21 billion03/07/2024$71.51$70.82-0.96%$72.06$70.511.28 million shs$5.25 billion03/06/2024$74.48$71.51-3.99%$74.64$70.901.90 million shs$5.30 billion03/05/2024$74.78$74.48-0.40%$75.73$74.32787,647 shs$5.52 billion03/04/2024$75.16$74.78-0.51%$75.66$74.20675,837 shs$5.54 billion03/01/2024$74.72$75.16+0.59%$75.29$74.17927,993 shs$5.57 billion02/29/2024$73.64$74.72+1.47%$75.18$73.71955,057 shs$5.54 billion02/28/2024$73.14$73.64+0.68%$73.73$71.83806,115 shs$5.46 billion02/27/2024$71.23$73.14+2.68%$73.50$71.821.00 million shs$5.42 billion02/26/2024$70.90$71.23+0.47%$71.54$70.26554,152 shs$5.28 billion02/23/2024$69.78$70.90+1.61%$71.14$69.90710,398 shs$5.26 billion02/22/2024$69.01$69.78+1.12%$70.05$69.09673,627 shs$5.17 billion02/21/2024$69.66$69.01-0.93%$70.42$68.58878,662 shs$5.12 billion02/20/2024$69.06$69.66+0.87%$69.69$68.30795,967 shs$5.17 billion02/19/2024$69.06$69.06$69.89$67.63965,500 shs$5.12 billion02/16/2024$68.56$69.06+0.73%$69.89$67.65964,986 shs$5.12 billion02/15/2024$67.78$68.56+1.15%$69.01$68.01636,533 shs$5.08 billion02/14/2024$68.01$67.78-0.34%$69.28$67.19987,753 shs$5.03 billion02/13/2024$70.84$68.01-3.99%$69.63$67.251.26 million shs$5.04 billion02/12/2024$68.01$70.84+4.16%$71.13$68.311.45 million shs$5.25 billion Related Companies: Hilton Grand Vacations Stock Price Chart Madison Square Garden Sports Stock Price Chart iQIYI Stock Price Chart International Game Technology Stock Price Chart Grand Canyon Education Stock Price Chart Columbia Sportswear Stock Price Chart Acushnet Stock Price Chart V.F. Stock Price Chart PowerSchool Stock Price Chart Boyd Gaming Stock Price Chart Receive ASO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Academy Sports and Outdoors and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ASO) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable ProsperityHow Biden has already won 2024Porter & CompanyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Academy Sports and Outdoors, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.