ASO: Academy Sports and Outdoors Inc.

As of Thursday, October 9th, 2025

$ 52.60

+0.12 +0.23%

Open: 52.55
High: 53.08
Low: 51.26
Volume: 1,663,047
Previous Close on Wednesday, October 8th, 2025

$ 52.48

-0.46 -0.87%

Open: 53.25
High: 53.45
Low: 52.15
Volume: 1,625,100

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 52.55 53.08 51.26 52.60 1,663,047 +0.12 +0.23
2025-10-08 53.25 53.45 52.15 52.48 1,625,100 -0.46 -0.87
2025-10-07 53.99 54.45 52.28 52.94 1,859,592 -1.12 -2.07
2025-10-06 53.42 54.13 52.01 54.06 1,637,847 +0.21 +0.39
2025-10-03 53.49 54.11 52.92 53.85 2,275,611 +0.88 +1.66
2025-10-02 52.09 53.01 51.85 52.97 1,462,691 +0.68 +1.30
2025-10-01 49.76 52.78 49.51 52.29 2,575,288 +2.27 +4.54
2025-09-30 49.91 50.37 48.50 50.02 2,475,469 -0.69 -1.36
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 54.45
On 2025-10-07		 51.26
On 2025-10-09		 -0.37 -0.70 54.45
On 2025-10-07		 51.26
On 2025-10-09		 -5.86 53.19
10D 54.45
On 2025-10-07		 47.18
On 2025-09-26		 4.84 10.13 54.45
On 2025-10-07		 51.26
On 2025-10-09		 -5.86 52.17
20D 54.45
On 2025-10-07		 45.55
On 2025-09-16		 4.58 9.54 54.45
On 2025-10-07		 51.26
On 2025-10-09		 -5.86 49.69
WTD 54.45
On 2025-10-07		 51.26
On 2025-10-09		 -1.25 -2.32 54.45
On 2025-10-07		 51.26
On 2025-10-09		 -5.86 53.02
MTD 54.45
On 2025-10-07		 49.51
On 2025-10-01		 2.58 5.16 54.45
On 2025-10-07		 51.26
On 2025-10-09		 -5.86 53.03
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SSKN

STRATA Skin Sciences Inc.

1.73 -0.11 -5.98 132,839
IDA

IDACORP Inc.

134.54 -0.25 -0.19 480,757
COLM

Columbia Sportswear Company

51.39 -1.80 -3.38 533,977
MSGE

Madison Square Garden Entertainment Corp.

41.88 -0.79 -1.85 260,418
ASO

Academy Sports and Outdoors Inc.

52.60 +0.12 +0.23 1,663,047