ASO: Academy Sports and Outdoors Inc.

As of Wednesday, November 19th, 2025

$ 42.46

-- 0 0%

Open: 42.46
High: 42.46
Low: 42.46
Volume: N/A
Previous Close on Tuesday, November 18th, 2025

$ 42.46

-0.70 -1.62%

Open: 42.25
High: 42.96
Low: 41.29
Volume: 2,143,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-18 42.25 42.96 41.29 42.46 2,143,185 -0.70 -1.62
2025-11-17 44.54 44.99 43.07 43.16 1,950,320 -1.56 -3.49
2025-11-14 43.73 44.89 43.73 44.72 977,674 -0.02 -0.04
2025-11-13 45.23 45.86 44.24 44.74 998,979 -0.17 -0.38
2025-11-12 44.43 45.69 44.42 44.91 1,112,148 +0.91 +2.07
2025-11-11 44.75 45.39 43.95 44.00 1,079,103 -0.85 -1.90
2025-11-10 47.00 47.00 44.66 44.85 1,928,692 -0.92 -2.01
2025-11-07 46.06 46.50 45.20 45.77 1,935,426 -0.28 -0.61
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 45.86
On 2025-11-13		 41.29
On 2025-11-18		 -1.54 -3.50 45.86
On 2025-11-13		 41.29
On 2025-11-18		 -9.96 44.00
10D 48.55
On 2025-11-05		 41.29
On 2025-11-18		 -3.55 -7.72 48.55
On 2025-11-05		 41.29
On 2025-11-18		 -14.95 44.79
20D 51.55
On 2025-10-28		 41.29
On 2025-11-18		 -8.01 -15.87 51.55
On 2025-10-28		 41.29
On 2025-11-18		 -19.90 46.49
WTD 44.99
On 2025-11-17		 41.29
On 2025-11-18		 -2.26 -5.05 44.99
On 2025-11-17		 41.29
On 2025-11-18		 -8.22 42.81
MTD 48.55
On 2025-11-05		 41.29
On 2025-11-18		 -5.43 -11.34 48.55
On 2025-11-05		 41.29
On 2025-11-18		 -14.95 45.09
As of Tuesday, November 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.01 0.00 0.00 138
KO

The Coca-Cola Company

71.22 0.00 0.00 2,565
PFE

Pfizer Inc.

25.45 0.00 0.00 44,391
VZ

Verizon Communications Inc.

41.48 0.00 0.00 419
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,091.74 0.00 0.00
DJTA

Dow Jones Transportation Average

15,790.01 0.00 0.00
SPX

S&P 500 Index

6,617.32 0.00 0.00
OEX

S&P 100 Index

3,325.08 0.00 0.00
NDX

NASDAQ 100 Index

24,503.10 0.00 0.00
NYA

NYSE Composite Index

21,172.59 0.00 0.00
XAX

NYSE AMEX Composite Index

7,335.72 +0.22 +0.00
RUI

RUSSELL 1000 Index

3,607.64 0.00 0.00
RUT

Russell 2000 Index

2,348.74 0.00 0.00
RUA

Russell 3000 Index

3,749.17 0.00 0.00
VIX

CBOE Volatility Index

23.89 -0.82 -3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.33 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 -0.03 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.54 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,533.37 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CWEN

Clearway Energy Inc.

36.21 0.00 0.00
CBRL

Cracker Barrel Old Country Store Inc.

27.31 0.00 0.00
ASO

Academy Sports and Outdoors Inc.

42.46 0.00 0.00