ASO: Academy Sports and Outdoors Inc.

As of Friday, September 12th, 2025

$ 46.47

-1.55 -3.23%

Open: 47.75
High: 47.85
Low: 46.45
Volume: 1,872,274
Previous Close on Thursday, September 11th, 2025

$ 48.02

-0.19 -0.39%

Open: 48.30
High: 48.77
Low: 47.72
Volume: 1,433,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 47.75 47.85 46.45 46.47 1,872,274 -1.55 -3.23
2025-09-11 48.30 48.77 47.72 48.02 1,433,171 -0.19 -0.39
2025-09-10 48.60 48.86 47.54 48.21 1,431,555 -0.55 -1.13
2025-09-09 50.55 50.68 48.35 48.76 1,750,650 -1.71 -3.39
2025-09-08 51.00 51.01 50.09 50.47 1,154,900 -0.39 -0.77
2025-09-05 50.33 51.23 49.95 50.86 1,359,433 +0.82 +1.64
2025-09-04 49.88 50.35 48.59 50.04 1,684,225 +0.30 +0.60
2025-09-03 49.07 50.64 49.07 49.74 2,205,899 +0.24 +0.48
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 51.01
On 2025-09-08		 46.45
On 2025-09-12		 -4.39 -8.63 51.01
On 2025-09-08		 46.45
On 2025-09-12		 -8.93 48.39
10D 53.83
On 2025-08-29		 46.45
On 2025-09-12		 -7.19 -13.40 53.83
On 2025-08-29		 46.45
On 2025-09-12		 -13.71 49.56
20D 57.43
On 2025-08-28		 46.45
On 2025-09-12		 -8.34 -15.22 57.43
On 2025-08-28		 46.45
On 2025-09-12		 -19.12 51.52
WTD 51.01
On 2025-09-08		 46.45
On 2025-09-12		 -4.39 -8.63 51.01
On 2025-09-08		 46.45
On 2025-09-12		 -8.93 48.39
MTD 52.40
On 2025-09-02		 46.45
On 2025-09-12		 -7.08 -13.22 52.40
On 2025-09-02		 46.45
On 2025-09-12		 -11.36 49.12
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SDOW

ProShares UltraPro Short Dow30

37.29 +0.67 +1.83 2,365,988
SPSM

SPDR Portfolio Small Cap ETF

46.21 -0.58 -1.24 1,112,339
SSKN

STRATA Skin Sciences Inc.

1.57 0.00 0.00 177,065
IDA

IDACORP Inc.

125.36 -0.37 -0.29 413,482
ASO

Academy Sports and Outdoors Inc.

46.47 -1.55 -3.23 1,872,274