stockNASDAQ: ASO • 28 Days Updates
Academy Sports and Outdoors Inc. (ASO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:academy.com
Price & Performance Trajectory
Academy Sports and Outdoors Inc.NASDAQ: ASO
Latest Close
$52.76
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesASO session performance
✓ Latest Close USD
$52.76
Latest session close
$-2.6vs period start
Period Return % % GAIN
-4.7%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$56.88 / $47.91
Period range envelope
$8.97channel spread
Total Volume SHARES
28.34M
Period turnover
Avg: 2.02M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(14 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $52.76 | +0.27% | $54.13 | $51.52 | 1.31M |
| Oct 07, 2026 | $52.62 | +0.59% | $53.07 | $51.48 | 1.54M |
| Oct 06, 2026 | $52.31 | +0.63% | $52.71 | $51.21 | 1.64M |
| Oct 05, 2026 | $51.98 | +6.67% | $52.40 | $48.59 | 2.66M |
| Oct 02, 2026 | $48.73 | +1.84% | $49.69 | $47.98 | 1.43M |
| Sep 23, 2026 | $48.31 | -0.37% | $49.64 | $47.91 | 1.17M |
| Sep 22, 2026 | $49.50 | +2.08% | $50.70 | $49.26 | 1.39M |
| Sep 21, 2026 | $48.49 | +0.41% | $49.33 | $47.92 | 1.46M |
| Sep 18, 2026 | $48.29 | -2.80% | $50.13 | $48.16 | 3.99M |
| Sep 17, 2026 | $49.68 | -1.47% | $51.12 | $49.63 | 1.62M |
| Sep 16, 2026 | $50.42 | -0.04% | $52.30 | $50.10 | 2.31M |
| Sep 15, 2026 | $50.44 | -7.02% | $54.15 | $50.41 | 2.32M |
| Sep 14, 2026 | $54.25 | -2.01% | $55.12 | $53.16 | 2.35M |
| Sep 11, 2026 | $55.36 | +2.11% | $56.88 | $54.54 | 3.16M |