ASO: Academy Sports and Outdoors Inc.

As of Friday, August 22nd, 2025

$ 53.95

+2.35 +4.55%

Open: 52.00
High: 54.59
Low: 51.42
Volume: 1,098,726
Previous Close on Thursday, August 21st, 2025

$ 51.60

+0.39 +0.76%

Open: 50.67
High: 51.92
Low: 50.58
Volume: 870,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 52.00 54.59 51.42 53.95 1,098,726 +2.35 +4.55
2025-08-21 50.67 51.92 50.58 51.60 870,928 +0.39 +0.76
2025-08-20 51.91 52.49 51.09 51.21 1,129,630 -1.39 -2.64
2025-08-19 53.74 55.29 52.11 52.60 1,491,471 -1.21 -2.24
2025-08-18 54.02 54.72 53.51 53.81 987,654 -0.22 -0.40
2025-08-15 54.74 54.74 53.76 54.02 835,515 -0.79 -1.44
2025-08-14 53.56 55.01 52.94 54.81 1,200,801 -0.34 -0.62
2025-08-13 52.30 55.82 52.29 55.15 2,141,987 +3.13 +6.02
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 55.29
On 2025-08-19		 50.58
On 2025-08-21		 -0.07 -0.13 55.29
On 2025-08-19		 50.58
On 2025-08-21		 -8.51 52.63
10D 55.82
On 2025-08-13		 49.58
On 2025-08-11		 4.32 8.70 55.82
On 2025-08-13		 50.58
On 2025-08-21		 -9.39 52.92
20D 56.49
On 2025-07-28		 48.54
On 2025-08-01		 -1.53 -2.76 56.49
On 2025-07-28		 48.54
On 2025-08-01		 -14.07 52.26
WTD 55.29
On 2025-08-19		 50.58
On 2025-08-21		 -0.07 -0.13 55.29
On 2025-08-19		 50.58
On 2025-08-21		 -8.51 52.63
MTD 55.82
On 2025-08-13		 48.54
On 2025-08-01		 3.16 6.22 55.82
On 2025-08-13		 50.58
On 2025-08-21		 -9.39 52.02
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

53.95 +2.35 +4.55 1,098,726