ASO: Academy Sports and Outdoors Inc.

As of Thursday, July 2nd, 2026

$ 47.84

+0.59 +1.25%

Open: 47.91
High: 48.65
Low: 47.21
Volume: 1,180,119
Previous Close on Wednesday, July 1st, 2026

$ 47.25

+0.12 +0.25%

Open: 47.13
High: 47.62
Low: 46.58
Volume: 2,282,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 47.91 48.65 47.21 47.84 1,180,119 +0.59 +1.25
2026-07-01 47.13 47.62 46.58 47.25 2,282,073 +0.12 +0.25
2026-06-30 47.32 47.61 46.13 47.13 1,690,608 +0.15 +0.32
2026-06-29 47.82 48.18 46.37 46.98 2,150,277 -1.52 -3.13
2026-06-26 48.43 48.82 47.49 48.50 2,353,671 +0.07 +0.14
2026-06-25 51.14 51.66 47.80 48.43 2,239,403 -2.78 -5.42
2026-06-24 49.12 51.69 49.12 51.21 1,790,221 +1.51 +3.03
2026-06-23 50.66 51.37 49.63 49.70 1,592,261 -2.18 -4.20
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 48.82
On 2026-06-26		 46.13
On 2026-06-30		 -0.59 -1.22 48.82
On 2026-06-26		 46.13
On 2026-06-30		 -5.50 47.54
10D 53.71
On 2026-06-22		 46.13
On 2026-06-30		 -1.78 -3.59 53.71
On 2026-06-22		 46.13
On 2026-06-30		 -14.11 49.07
20D 57.14
On 2026-06-09		 46.13
On 2026-06-30		 -3.95 -7.63 57.14
On 2026-06-09		 46.13
On 2026-06-30		 -19.27 49.85
WTD 48.65
On 2026-07-02		 46.13
On 2026-06-30		 -0.66 -1.36 48.18
On 2026-06-29		 46.13
On 2026-06-30		 -4.25 47.30
MTD 48.65
On 2026-07-02		 46.58
On 2026-07-01		 0.71 1.51 47.62
On 2026-07-01		 47.62
On 2026-07-01		 0.00 47.55
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

47.84 +0.59 +1.25 1,180,119