ASO: Academy Sports and Outdoors Inc.

As of Friday, June 12th, 2026

$ 51.01

-1.32 -2.52%

Open: 53.27
High: 53.27
Low: 50.78
Volume: 1,472,019
Previous Close on Thursday, June 11th, 2026

$ 52.33

+2.45 +4.91%

Open: 50.30
High: 52.34
Low: 48.92
Volume: 1,192,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 53.27 53.27 50.78 51.01 1,472,019 -1.32 -2.52
2026-06-11 50.30 52.34 48.92 52.33 1,192,160 +2.45 +4.91
2026-06-10 49.62 51.08 48.61 49.88 2,146,937 -0.49 -0.97
2026-06-09 53.45 57.14 50.11 50.37 4,504,908 -1.30 -2.52
2026-06-08 51.70 52.82 51.45 51.67 2,886,584 -0.08 -0.15
2026-06-05 51.20 51.99 50.36 51.75 1,304,541 +0.65 +1.27
2026-06-04 51.94 51.99 50.55 51.10 1,632,080 -0.69 -1.33
2026-06-03 51.46 52.76 51.26 51.79 1,979,000 +0.41 +0.80
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 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -0.74 -1.43 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -14.93 51.05
10D 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -1.79 -3.39 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -14.93 51.39
20D 57.14
On 2026-06-09		 48.31
On 2026-05-19		 -0.06 -0.12 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -14.93 51.66
WTD 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -0.74 -1.43 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -14.93 51.05
MTD 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -1.79 -3.39 57.14
On 2026-06-09		 48.61
On 2026-06-10		 -14.93 51.39
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

51.01 -1.32 -2.52 1,472,019