ASO: Academy Sports and Outdoors Inc.

As of Wednesday, October 29th, 2025

$ 48.84

-1.30 -2.59%

Open: 50.08
High: 50.96
Low: 48.24
Volume: 1,277,847
Previous Close on Tuesday, October 28th, 2025

$ 50.14

+0.66 +1.33%

Open: 49.60
High: 51.55
Low: 49.20
Volume: 1,662,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 50.08 50.96 48.24 48.84 1,277,847 -1.30 -2.59
2025-10-28 49.60 51.55 49.20 50.14 1,662,090 +0.66 +1.33
2025-10-27 48.92 50.42 48.62 49.48 2,193,701 +1.78 +3.73
2025-10-24 49.47 49.84 47.67 47.70 1,575,303 -1.22 -2.49
2025-10-23 48.41 49.91 48.07 48.92 1,716,144 +0.09 +0.18
2025-10-22 50.55 50.94 48.78 48.83 1,902,783 -1.64 -3.25
2025-10-21 50.49 51.79 50.04 50.47 1,767,838 -0.09 -0.18
2025-10-20 52.19 52.25 50.40 50.56 1,341,738 -0.98 -1.90
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 51.55
On 2025-10-28		 47.67
On 2025-10-24		 0.01 0.02 51.55
On 2025-10-28		 48.24
On 2025-10-29		 -6.43 49.02
10D 54.20
On 2025-10-16		 47.67
On 2025-10-24		 -5.59 -10.27 54.20
On 2025-10-16		 47.67
On 2025-10-24		 -12.05 49.92
20D 55.15
On 2025-10-15		 47.67
On 2025-10-24		 -3.45 -6.60 55.15
On 2025-10-15		 47.67
On 2025-10-24		 -13.56 51.45
WTD 51.55
On 2025-10-28		 48.24
On 2025-10-29		 1.14 2.39 51.55
On 2025-10-28		 48.24
On 2025-10-29		 -6.43 49.49
MTD 55.15
On 2025-10-15		 47.67
On 2025-10-24		 -1.18 -2.36 55.15
On 2025-10-15		 47.67
On 2025-10-24		 -13.56 51.49
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
NTNX

Nutanix Inc.

68.14 -0.93 -1.35 2,097,304
IRWD

Ironwood Pharmaceuticals Inc.

1.51 -0.03 -1.95 942,408
RRC

Range Resources Corporation

34.99 -1.98 -5.36 5,863,493
HOLX

Hologic Inc.

73.98 -0.03 -0.04 4,994,861
ASO

Academy Sports and Outdoors Inc.

48.84 -1.30 -2.59 1,277,847