ASO: Academy Sports and Outdoors Inc.

As of Friday, May 1st, 2026

$ 53.78

-1.06 -1.93%

Open: 54.76
High: 55.10
Low: 53.71
Volume: 941,371
Previous Close on Thursday, April 30th, 2026

$ 54.84

+1.46 +2.74%

Open: 53.76
High: 55.36
Low: 53.53
Volume: 1,057,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 54.76 55.10 53.71 53.78 941,371 -1.06 -1.93
2026-04-30 53.76 55.36 53.53 54.84 1,057,749 +1.46 +2.74
2026-04-29 54.02 55.02 53.13 53.38 1,381,219 -1.01 -1.86
2026-04-28 56.61 57.13 53.88 54.39 1,288,101 -2.13 -3.77
2026-04-27 57.10 57.70 56.26 56.52 968,071 -0.67 -1.17
2026-04-24 56.67 57.24 55.07 57.19 1,047,913 +0.42 +0.74
2026-04-23 58.47 58.47 56.38 56.77 776,558 -1.47 -2.52
2026-04-22 58.78 58.94 57.55 58.24 862,725 +0.17 +0.29
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 57.70
On 2026-04-27		 53.13
On 2026-04-29		 -3.41 -5.96 57.70
On 2026-04-27		 53.13
On 2026-04-29		 -7.92 54.58
10D 58.94
On 2026-04-22		 53.13
On 2026-04-29		 -4.85 -8.27 58.94
On 2026-04-22		 53.13
On 2026-04-29		 -9.85 56.12
20D 60.77
On 2026-04-17		 53.13
On 2026-04-29		 -3.57 -6.22 60.77
On 2026-04-17		 53.13
On 2026-04-29		 -12.57 56.85
WTD 57.70
On 2026-04-27		 53.13
On 2026-04-29		 -3.41 -5.96 57.70
On 2026-04-27		 53.13
On 2026-04-29		 -7.92 54.58
MTD 55.10
On 2026-05-01		 53.71
On 2026-05-01		 -1.06 -1.93 -- -- -- 53.78
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EWJ

iShares MSCI Japan ETF

88.30 -0.80 -0.90 5,435,566
SUPN

Supernus Pharmaceuticals Inc.

47.85 -0.15 -0.31 615,996
CACI

CACI International Inc

513.29 -6.25 -1.20 302,067
VIG

Vanguard Dividend Appreciation ETF

228.44 -0.27 -0.12 1,038,473
ASO

Academy Sports and Outdoors Inc.

53.78 -1.06 -1.93 941,371