ASO: Academy Sports and Outdoors Inc.

As of Friday, March 20th, 2026

$ 51.98

-1.09 -2.05%

Open: 52.98
High: 53.31
Low: 51.20
Volume: 1,870,720
Previous Close on Thursday, March 19th, 2026

$ 53.07

+2.32 +4.57%

Open: 50.91
High: 53.25
Low: 50.54
Volume: 2,246,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 52.98 53.31 51.20 51.98 1,870,720 -1.09 -2.05
2026-03-19 50.91 53.25 50.54 53.07 2,246,452 +2.32 +4.57
2026-03-18 50.30 52.38 50.04 50.75 2,725,053 +0.85 +1.70
2026-03-17 53.99 54.85 49.58 49.90 4,993,637 -6.61 -11.70
2026-03-16 57.21 57.65 56.31 56.51 2,598,792 +0.17 +0.30
2026-03-13 55.87 56.43 54.96 56.34 1,292,733 +0.84 +1.51
2026-03-12 57.10 57.59 55.37 55.50 2,133,593 -2.31 -4.00
2026-03-11 59.58 60.25 57.80 57.81 1,576,320 -2.15 -3.59
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 57.65
On 2026-03-16		 49.58
On 2026-03-17		 -4.36 -7.74 57.65
On 2026-03-16		 49.58
On 2026-03-17		 -14.00 52.44
10D 61.82
On 2026-03-10		 49.58
On 2026-03-17		 -8.27 -13.73 61.82
On 2026-03-10		 49.58
On 2026-03-17		 -19.79 55.11
20D 62.45
On 2026-02-26		 49.58
On 2026-03-17		 -6.80 -11.57 62.45
On 2026-02-26		 49.58
On 2026-03-17		 -20.60 57.75
WTD 57.65
On 2026-03-16		 49.58
On 2026-03-17		 -4.36 -7.74 57.65
On 2026-03-16		 49.58
On 2026-03-17		 -14.00 52.44
MTD 61.82
On 2026-03-10		 49.58
On 2026-03-17		 -8.15 -13.55 61.82
On 2026-03-10		 49.58
On 2026-03-17		 -19.79 56.84
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

120.27 +0.62 +0.52 4,757,393
AMG

Affiliated Managers Group Inc.

278.17 -0.50 -0.18 675,528
DIOD

Diodes Inc.

64.75 -2.36 -3.52 1,230,751
ASO

Academy Sports and Outdoors Inc.

51.98 -1.09 -2.05 1,870,720