ASO: Academy Sports and Outdoors Inc.

As of Friday, May 22nd, 2026

$ 52.52

+1.49 +2.92%

Open: 51.18
High: 52.99
Low: 51.18
Volume: 1,069,908
Previous Close on Thursday, May 21st, 2026

$ 51.03

+0.43 +0.85%

Open: 49.80
High: 51.47
Low: 49.25
Volume: 1,005,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 51.18 52.99 51.18 52.52 1,069,908 +1.49 +2.92
2026-05-21 49.80 51.47 49.25 51.03 1,005,965 +0.43 +0.85
2026-05-20 49.25 50.82 48.31 50.60 1,100,271 +1.35 +2.74
2026-05-19 49.87 50.22 48.31 49.25 1,045,940 -0.73 -1.46
2026-05-18 50.35 50.60 49.05 49.98 1,607,517 -0.57 -1.13
2026-05-15 50.30 50.75 49.60 50.55 1,780,291 -0.52 -1.02
2026-05-14 51.55 52.21 50.04 51.07 1,453,444 +1.10 +2.20
2026-05-13 50.66 50.66 48.75 49.97 1,673,689 -1.15 -2.25
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 52.99
On 2026-05-22		 48.31
On 2026-05-19		 1.97 3.90 50.60
On 2026-05-18		 48.31
On 2026-05-19		 -4.53 50.68
10D 54.17
On 2026-05-11		 48.31
On 2026-05-19		 -1.59 -2.94 54.17
On 2026-05-11		 48.31
On 2026-05-19		 -10.82 50.76
20D 57.70
On 2026-04-27		 48.31
On 2026-05-19		 -4.67 -8.17 57.70
On 2026-04-27		 48.31
On 2026-05-19		 -16.27 52.32
WTD 52.99
On 2026-05-22		 48.31
On 2026-05-19		 1.97 3.90 50.60
On 2026-05-18		 48.31
On 2026-05-19		 -4.53 50.68
MTD 55.10
On 2026-05-01		 48.31
On 2026-05-19		 -2.32 -4.23 55.10
On 2026-05-01		 48.31
On 2026-05-19		 -12.32 51.71
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

42.67 -0.54 -1.25 2,151,192
CLB

Core Laboratories Inc.

14.22 -0.28 -1.93 480,024
FORM

FormFactor Inc.

128.99 +0.99 +0.77 1,438,509
CAL

Caleres Inc.

13.50 +0.34 +2.58 671,574
ASO

Academy Sports and Outdoors Inc.

52.52 +1.49 +2.92 1,069,908