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

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	49.76	52.78	49.51	52.29	2,583,446	52.29
9/30/2025	49.91	50.37	48.50	50.02	2,509,328	50.02
9/29/2025	50.19	51.45	50.09	50.71	2,694,529	50.71
9/26/2025	47.54	49.91	47.18	49.81	1,436,026	49.81
9/25/2025	47.65	48.29	47.10	47.76	1,791,888	47.76
9/24/2025	47.98	48.77	47.50	48.14	1,628,532	48.14
9/23/2025	46.30	48.15	46.25	47.75	1,309,639	47.75
9/22/2025	47.45	47.54	46.01	46.25	3,182,138	46.25
9/19/2025	48.70	48.70	47.33	47.81	2,112,725	47.81
9/18/2025	46.65	48.60	46.65	48.49	1,507,641	48.49
9/17/2025	46.37	47.73	46.14	46.58	1,240,599	46.58
9/16/2025	46.43	46.80	45.55	46.36	1,213,563	46.36
9/15/2025	46.88	46.92	45.84	46.46	1,752,917	46.46
9/12/2025	47.75	47.85	46.45	46.47	1,873,737	46.47
9/11/2025	48.30	48.77	47.72	48.02	1,434,181	48.02
9/10/2025	48.60	48.86	47.54	48.21	1,431,585	48.08
9/09/2025	50.55	50.67	48.35	48.76	1,750,907	48.63
9/08/2025	51.00	51.01	50.09	50.47	1,154,939	50.33
9/05/2025	50.33	51.23	49.95	50.86	1,360,622	50.72
9/04/2025	49.88	50.35	48.59	50.04	1,684,277	49.91
9/03/2025	49.07	50.64	49.07	49.74	2,208,556	49.61
9/02/2025	51.50	52.40	48.55	49.50	4,500,076	49.37
8/29/2025	53.66	53.83	52.05	53.55	2,505,774	53.41
8/28/2025	56.37	57.43	53.51	53.66	2,516,512	53.52
8/27/2025	53.82	56.37	53.76	56.33	2,197,777	56.18
8/26/2025	53.85	54.76	53.37	53.74	1,419,488	53.60
8/25/2025	53.59	54.05	52.76	53.85	1,177,574	53.70
8/22/2025	52.00	54.59	51.42	53.95	1,098,812	53.80
8/21/2025	50.67	51.92	50.58	51.60	870,939	51.46
8/20/2025	51.91	52.49	51.09	51.21	1,129,658	51.07
8/19/2025	53.74	55.28	52.11	52.60	1,491,492	52.46
8/18/2025	54.02	54.72	53.51	53.80	1,002,276	53.66
8/15/2025	54.74	54.74	53.76	54.02	837,424	53.87
8/14/2025	53.56	55.01	52.94	54.81	1,201,036	54.66
8/13/2025	52.30	55.82	52.28	55.15	2,142,093	55.00
8/12/2025	50.66	52.87	50.66	52.02	1,166,013	51.88
8/11/2025	50.24	50.52	49.58	49.99	1,205,089	49.86
8/08/2025	50.26	50.39	48.96	49.63	816,264	49.50
8/07/2025	52.03	52.13	49.78	50.20	913,610	50.06
8/06/2025	50.88	52.12	50.88	51.71	671,902	51.57
8/05/2025	51.48	52.27	50.53	50.88	1,047,584	50.74
8/04/2025	50.82	51.90	49.70	51.53	2,016,908	51.39
8/01/2025	50.18	50.18	48.54	49.27	1,453,321	49.14
7/31/2025	52.03	52.09	50.47	50.79	1,958,141	50.65
7/30/2025	54.10	54.10	51.95	52.21	1,527,957	52.07
7/29/2025	56.08	56.26	53.83	53.86	1,367,920	53.71
7/28/2025	55.84	56.48	55.12	55.90	1,367,665	55.75
7/25/2025	56.28	56.76	54.72	55.48	1,072,056	55.33
7/24/2025	56.48	57.06	55.19	55.70	1,014,011	55.55
7/23/2025	56.60	57.04	55.84	56.87	1,083,832	56.72
7/22/2025	54.23	56.30	54.23	56.11	2,170,978	55.96
7/21/2025	54.34	54.67	53.50	53.95	1,712,696	53.80
7/18/2025	55.02	55.50	53.79	54.12	1,478,486	53.97
7/17/2025	52.10	54.42	52.09	54.26	1,610,819	54.11
7/16/2025	51.78	52.68	50.81	52.02	1,515,401	51.88
7/15/2025	51.53	52.95	51.01	51.31	1,647,028	51.17
7/14/2025	50.03	51.22	49.51	51.11	1,392,498	50.97
7/11/2025	51.09	51.42	50.25	50.66	970,990	50.52
7/10/2025	50.39	52.47	49.94	51.88	1,852,949	51.74
7/09/2025	49.03	50.33	49.03	50.19	1,454,399	50.05
7/08/2025	48.00	49.34	47.53	49.16	1,542,362	49.03
7/07/2025	47.00	47.82	46.77	47.80	1,239,723	47.67
7/03/2025	47.49	47.83	47.00	47.25	577,470	47.12
7/02/2025	47.35	47.86	46.25	47.41	1,248,589	47.28