ASO: Academy Sports and Outdoors Inc.

As of Friday, April 10th, 2026

$ 56.37

+0.69 +1.24%

Open: 55.48
High: 56.56
Low: 54.92
Volume: 1,195,459
Previous Close on Thursday, April 9th, 2026

$ 55.68

-0.52 -0.93%

Open: 55.84
High: 56.36
Low: 53.96
Volume: 1,962,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 55.48 56.56 54.92 56.37 1,195,459 +0.69 +1.24
2026-04-09 55.84 56.36 53.96 55.68 1,962,500 -0.52 -0.93
2026-04-08 59.06 59.87 55.11 56.20 2,366,149 -0.98 -1.71
2026-04-07 58.55 59.33 54.08 57.18 1,789,646 -1.89 -3.20
2026-04-06 57.43 59.16 56.84 59.07 1,773,746 +1.72 +3.00
2026-04-02 56.82 57.80 55.52 57.35 1,424,085 -0.34 -0.59
2026-04-01 57.67 58.27 56.15 57.69 1,974,129 +1.24 +2.20
2026-03-31 54.46 57.09 54.46 56.45 1,134,885 +2.18 +4.02
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 59.87
On 2026-04-08		 53.96
On 2026-04-09		 -0.98 -1.71 59.87
On 2026-04-08		 53.96
On 2026-04-09		 -9.87 56.90
10D 59.87
On 2026-04-08		 52.92
On 2026-03-27		 2.87 5.36 59.87
On 2026-04-08		 53.96
On 2026-04-09		 -9.87 56.38
20D 59.87
On 2026-04-08		 49.58
On 2026-03-17		 0.87 1.57 57.65
On 2026-03-16		 49.58
On 2026-03-17		 -14.00 54.77
WTD 59.87
On 2026-04-08		 53.96
On 2026-04-09		 -0.98 -1.71 59.87
On 2026-04-08		 53.96
On 2026-04-09		 -9.87 56.90
MTD 59.87
On 2026-04-08		 53.96
On 2026-04-09		 -0.08 -0.14 59.87
On 2026-04-08		 53.96
On 2026-04-09		 -9.87 57.08
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

56.37 +0.69 +1.24 1,195,459