ASO: Academy Sports and Outdoors Inc.

As of Wednesday, August 12th, 2026

$ 49.24

-0.32 -0.65%

Open: 49.60
High: 49.74
Low: 48.20
Volume: 877,066
Previous Close on Tuesday, August 11th, 2026

$ 49.56

-0.33 -0.66%

Open: 49.39
High: 50.12
Low: 48.80
Volume: 1,053,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 49.60 49.74 48.20 49.24 877,066 -0.32 -0.65
2026-08-11 49.39 50.12 48.80 49.56 1,053,584 -0.33 -0.66
2026-08-10 48.69 50.05 48.00 49.89 884,457 +1.76 +3.66
2026-08-07 47.42 48.37 46.83 48.13 895,876 +0.78 +1.65
2026-08-06 47.87 48.52 47.11 47.35 1,173,000 -0.52 -1.09
2026-08-05 49.04 49.08 47.43 47.87 782,011 -0.84 -1.72
2026-08-04 47.86 48.95 47.78 48.71 679,002 +0.15 +0.31
2026-08-03 48.77 49.54 47.75 48.56 878,718 +1.11 +2.34
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 50.12
On 2026-08-11		 46.83
On 2026-08-07		 1.37 2.86 50.12
On 2026-08-11		 48.20
On 2026-08-12		 -3.84 48.83
10D 50.12
On 2026-08-11		 46.83
On 2026-08-07		 0.17 0.35 49.63
On 2026-07-30		 46.83
On 2026-08-07		 -5.63 48.51
20D 51.89
On 2026-07-28		 45.94
On 2026-07-24		 2.02 4.28 51.89
On 2026-07-28		 46.83
On 2026-08-07		 -9.74 48.50
WTD 50.12
On 2026-08-11		 48.00
On 2026-08-10		 1.11 2.31 50.12
On 2026-08-11		 48.20
On 2026-08-12		 -3.84 49.56
MTD 50.12
On 2026-08-11		 46.83
On 2026-08-07		 1.79 3.77 49.54
On 2026-08-03		 46.83
On 2026-08-07		 -5.47 48.66
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

42.85 -0.74 -1.70 1,474,849
ASO

Academy Sports and Outdoors Inc.

49.24 -0.32 -0.65 877,066