ASO: Academy Sports and Outdoors Inc.

As of Monday, February 9th, 2026

$ 58.37

-0.76 -1.29%

Open: 59.34
High: 60.04
Low: 57.46
Volume: 843,487
Previous Close on Friday, February 6th, 2026

$ 59.13

+2.01 +3.52%

Open: 57.54
High: 59.40
Low: 57.54
Volume: 1,480,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 59.34 60.04 57.46 58.37 843,487 -0.76 -1.29
2026-02-06 57.54 59.40 57.54 59.13 1,480,788 +2.01 +3.52
2026-02-05 59.00 59.22 55.82 57.12 1,299,830 -2.41 -4.05
2026-02-04 59.38 60.32 58.17 59.53 1,369,045 +0.47 +0.80
2026-02-03 56.14 59.67 56.14 59.06 2,503,228 +2.92 +5.20
2026-02-02 54.93 56.47 54.50 56.14 1,335,954 +1.13 +2.05
2026-01-30 55.10 56.85 54.72 55.01 1,545,717 -0.35 -0.63
2026-01-29 54.93 55.51 54.23 55.36 1,140,389 +0.23 +0.42
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 60.32
On 2026-02-04		 55.82
On 2026-02-05		 2.23 3.97 60.32
On 2026-02-04		 55.82
On 2026-02-05		 -7.46 58.64
10D 60.32
On 2026-02-04		 53.91
On 2026-01-27		 3.02 5.46 60.32
On 2026-02-04		 55.82
On 2026-02-05		 -7.46 56.90
20D 60.32
On 2026-02-04		 53.25
On 2026-01-12		 3.75 6.87 59.38
On 2026-01-16		 53.91
On 2026-01-27		 -9.21 56.86
WTD 60.04
On 2026-02-09		 57.46
On 2026-02-09		 -0.76 -1.29 -- -- -- 58.37
MTD 60.32
On 2026-02-04		 54.50
On 2026-02-02		 3.36 6.11 60.32
On 2026-02-04		 55.82
On 2026-02-05		 -7.46 58.23
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

143.44 +0.82 +0.57 1,297,523
FULT

Fulton Financial Corp.

22.72 -0.03 -0.13 1,684,880
LEG

Leggett & Platt Incorporated

12.65 -0.24 -1.86 1,764,103
ASO

Academy Sports and Outdoors Inc.

58.37 -0.76 -1.29 843,487