ASO: Academy Sports and Outdoors Inc.

As of Friday, July 25th, 2025

$ 55.48

-0.22 -0.39%

Open: 56.28
High: 56.76
Low: 54.72
Volume: 1,071,961
Previous Close on Thursday, July 24th, 2025

$ 55.70

-1.17 -2.06%

Open: 56.48
High: 57.06
Low: 55.19
Volume: 1,013,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 56.28 56.76 54.72 55.48 1,071,961 -0.22 -0.39
2025-07-24 56.48 57.06 55.19 55.70 1,013,984 -1.17 -2.06
2025-07-23 56.60 57.04 55.84 56.87 1,082,173 +0.76 +1.35
2025-07-22 54.23 56.30 54.23 56.11 2,170,256 +2.16 +4.00
2025-07-21 54.34 54.68 53.50 53.95 1,692,851 -0.17 -0.31
2025-07-18 55.02 55.50 53.79 54.12 1,478,386 -0.14 -0.26
2025-07-17 52.10 54.43 52.09 54.26 1,604,849 +2.24 +4.31
2025-07-16 51.78 52.68 50.81 52.02 1,500,307 +0.71 +1.38
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 57.06
On 2025-07-24		 53.50
On 2025-07-21		 1.36 2.51 57.06
On 2025-07-24		 54.72
On 2025-07-25		 -4.10 55.62
10D 57.06
On 2025-07-24		 49.51
On 2025-07-14		 4.82 9.51 57.06
On 2025-07-24		 54.72
On 2025-07-25		 -4.10 54.09
20D 57.06
On 2025-07-24		 44.10
On 2025-07-01		 9.78 21.40 52.47
On 2025-07-10		 49.51
On 2025-07-14		 -5.63 51.19
WTD 57.06
On 2025-07-24		 53.50
On 2025-07-21		 1.36 2.51 57.06
On 2025-07-24		 54.72
On 2025-07-25		 -4.10 55.62
MTD 57.06
On 2025-07-24		 44.10
On 2025-07-01		 10.67 23.81 52.47
On 2025-07-10		 49.51
On 2025-07-14		 -5.63 51.80
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

55.48 -0.22 -0.39 1,071,961