ASO: Academy Sports and Outdoors Inc.

As of Thursday, July 23rd, 2026

$ 47.06

-1.80 -3.68%

Open: 48.13
High: 49.02
Low: 46.65
Volume: 1,014,493
Previous Close on Wednesday, July 22nd, 2026

$ 48.86

+0.61 +1.26%

Open: 48.81
High: 49.22
Low: 48.39
Volume: 87,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 48.13 49.02 46.65 47.06 1,014,493 -1.80 -3.68
2026-07-22 48.81 49.22 48.39 48.86 87,321 +0.61 +1.26
2026-07-21 48.05 48.90 47.95 48.25 87,109 +0.43 +0.90
2026-07-20 48.89 48.89 47.67 47.82 75,453 -0.57 -1.18
2026-07-17 48.23 50.42 48.13 48.39 1,139,127 -0.22 -0.45
2026-07-16 47.45 49.04 47.26 48.61 1,632,855 +1.39 +2.94
2026-07-15 46.42 47.99 46.30 47.22 1,416,626 +0.79 +1.70
2026-07-14 47.35 47.55 45.89 46.43 1,017,094 -0.06 -0.13
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 50.42
On 2026-07-17		 46.65
On 2026-07-23		 -1.55 -3.18 50.42
On 2026-07-17		 46.65
On 2026-07-23		 -7.48 48.08
10D 50.42
On 2026-07-17		 45.49
On 2026-07-10		 1.58 3.47 50.42
On 2026-07-17		 46.65
On 2026-07-23		 -7.48 47.54
20D 51.66
On 2026-06-25		 43.72
On 2026-07-08		 -4.15 -8.09 51.66
On 2026-06-25		 43.72
On 2026-07-08		 -15.37 47.19
WTD 49.22
On 2026-07-22		 46.65
On 2026-07-23		 -1.33 -2.75 49.22
On 2026-07-22		 46.65
On 2026-07-23		 -5.22 48.00
MTD 50.42
On 2026-07-17		 43.72
On 2026-07-08		 -0.07 -0.15 48.65
On 2026-07-02		 43.72
On 2026-07-08		 -10.13 47.05
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.58 0.00 0.00 8,126,449
GO

Grocery Outlet Holding Corp.

8.94 -0.43 -4.59 3,399,686
CLB

Core Laboratories Inc.

11.80 -0.16 -1.34 709,179
ASO

Academy Sports and Outdoors Inc.

47.06 -1.80 -3.68 1,014,493