ASO: Academy Sports and Outdoors Inc.

As of Tuesday, September 1st, 2026

$ 42.81

-0.15 -0.35%

Open: 42.53
High: 43.36
Low: 42.12
Volume: 1,421,968
Previous Close on Monday, August 31st, 2026

$ 42.96

-0.54 -1.24%

Open: 43.54
High: 43.77
Low: 42.62
Volume: 1,730,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 42.53 43.36 42.12 42.81 1,421,968 -0.15 -0.35
2026-08-31 43.54 43.77 42.62 42.96 1,730,970 -0.54 -1.24
2026-08-28 42.70 44.04 42.70 43.50 1,936,291 +0.87 +2.04
2026-08-27 43.13 43.90 42.02 42.63 1,973,201 -0.92 -2.11
2026-08-26 43.40 44.05 43.20 43.55 1,743,224 +0.08 +0.17
2026-08-25 44.57 45.17 43.24 43.48 3,451,927 -2.68 -5.80
2026-08-24 45.90 46.59 45.32 46.15 2,565,143 +0.32 +0.70
2026-08-21 46.10 46.25 45.15 45.83 1,189,913 +0.18 +0.39
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 44.05
On 2026-08-26		 42.02
On 2026-08-27		 -0.67 -1.53 44.05
On 2026-08-26		 42.02
On 2026-08-27		 -4.61 43.09
10D 48.23
On 2026-08-19		 42.02
On 2026-08-27		 -4.07 -8.68 48.23
On 2026-08-19		 42.02
On 2026-08-27		 -12.88 44.41
20D 50.71
On 2026-08-13		 42.02
On 2026-08-27		 -5.90 -12.11 50.71
On 2026-08-13		 42.02
On 2026-08-27		 -17.14 46.30
WTD 43.77
On 2026-08-31		 42.12
On 2026-09-01		 -0.69 -1.59 43.77
On 2026-08-31		 42.12
On 2026-09-01		 -3.77 42.89
MTD 43.36
On 2026-09-01		 42.12
On 2026-09-01		 -0.15 -0.35 -- -- -- 42.81
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

8.10 -0.19 -2.29 2,251,741
W

Wayfair Inc.

93.88 -5.39 -5.43 2,843,057
BGS

B&G Foods Inc.

3.49 +0.02 +0.58 2,170,367
FNCL

Fidelity MSCI Financials Index ETF

81.27 -0.79 -0.96 84,259
ASO

Academy Sports and Outdoors Inc.

42.81 -0.15 -0.35 1,421,968