ASO: Academy Sports and Outdoors Inc.

As of Monday, October 12th, 2026

$ 53.79

+0.30 +0.56%

Open: 52.83
High: 54.26
Low: 52.28
Volume: 2,056,504
Previous Close on Friday, October 9th, 2026

$ 53.49

+0.73 +1.38%

Open: 52.48
High: 53.68
Low: 52.24
Volume: 1,432,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 52.83 54.26 52.28 53.79 2,056,504 +0.30 +0.56
2026-10-09 52.48 53.68 52.24 53.49 1,432,018 +0.73 +1.38
2026-10-08 52.20 54.13 51.52 52.76 1,305,969 +0.14 +0.27
2026-10-07 51.48 53.09 51.48 52.62 1,542,062 +0.31 +0.59
2026-10-06 51.95 52.71 51.21 52.31 1,637,912 +0.33 +0.63
2026-10-05 48.91 52.40 48.59 51.98 2,655,184 +3.25 +6.67
2026-10-02 48.87 49.69 47.97 48.73 1,432,615 +0.88 +1.84
2026-10-01 47.61 48.74 47.52 47.85 903,851 -0.24 -0.50
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 54.26
On 2026-10-12		 51.21
On 2026-10-06		 1.81 3.48 54.13
On 2026-10-08		 52.24
On 2026-10-09		 -3.49 52.99
10D 54.26
On 2026-10-12		 47.50
On 2026-09-30		 5.18 10.66 54.13
On 2026-10-08		 52.24
On 2026-10-09		 -3.49 50.95
20D 54.26
On 2026-10-12		 47.50
On 2026-09-30		 -0.46 -0.85 54.15
On 2026-09-15		 47.50
On 2026-09-30		 -12.28 50.03
WTD 54.26
On 2026-10-12		 52.28
On 2026-10-12		 0.30 0.56 -- -- -- 53.79
MTD 54.26
On 2026-10-12		 47.52
On 2026-10-01		 5.70 11.85 54.13
On 2026-10-08		 52.24
On 2026-10-09		 -3.49 51.69
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

53.79 +0.30 +0.56 2,056,504