ASO: Academy Sports and Outdoors Inc.

As of Tuesday, December 30th, 2025

$ 49.56

-0.56 -1.12%

Open: 50.13
High: 50.69
Low: 49.36
Volume: 1,418,404
Previous Close on Monday, December 29th, 2025

$ 50.12

-0.78 -1.53%

Open: 50.69
High: 51.49
Low: 50.02
Volume: 2,058,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 50.13 50.69 49.36 49.56 1,418,404 -0.56 -1.12
2025-12-29 50.69 51.49 50.02 50.12 2,058,040 -0.78 -1.53
2025-12-26 50.83 51.64 50.28 50.90 1,274,292 -0.15 -0.29
2025-12-24 50.11 51.23 50.03 51.05 937,135 +0.99 +1.98
2025-12-23 51.88 51.88 49.90 50.06 2,375,705 -1.82 -3.51
2025-12-22 53.57 54.02 51.15 51.88 1,929,831 -1.82 -3.39
2025-12-19 54.80 54.91 53.37 53.70 2,644,516 -1.23 -2.24
2025-12-18 54.89 55.53 54.40 54.93 1,218,405 +0.81 +1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 51.88
On 2025-12-23		 49.36
On 2025-12-30		 -2.32 -4.47 51.88
On 2025-12-23		 49.36
On 2025-12-30		 -4.86 50.34
10D 55.53
On 2025-12-18		 49.36
On 2025-12-30		 -5.20 -9.50 55.53
On 2025-12-18		 49.36
On 2025-12-30		 -11.10 52.00
20D 56.95
On 2025-12-12		 47.88
On 2025-12-02		 0.19 0.38 56.95
On 2025-12-12		 49.36
On 2025-12-30		 -13.33 52.06
WTD 51.49
On 2025-12-29		 49.36
On 2025-12-30		 -1.34 -2.63 51.49
On 2025-12-29		 49.36
On 2025-12-30		 -4.14 49.84
MTD 56.95
On 2025-12-12		 47.88
On 2025-12-02		 0.19 0.38 56.95
On 2025-12-12		 49.36
On 2025-12-30		 -13.33 52.06
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
SPGI

S&P Global Inc.

527.69 -2.41 -0.45 9,073
DXPE

DXP Enterprises Inc.

112.06 -3.12 -2.71 83,849
LEG

Leggett & Platt Incorporated

10.94 -0.07 -0.64 1,328,329
ESE

ESCO Technologies Inc.

196.92 -2.84 -1.42 143,939
ASO

Academy Sports and Outdoors Inc.

49.56 -0.56 -1.12 1,418,404