stockNASDAQ: ASO • 6 Months Updates
Academy Sports and Outdoors Inc. (ASO) 6 Months
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.
Price & Performance Trajectory
Academy Sports and Outdoors Inc.NASDAQ: ASO
Latest Close
$55.36
6 Months Updates Trajectory
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesASO session performance
✓ Latest Close USD
$55.36
Latest session close
$-1.15vs period start
Period Return % % GAIN
-2.04%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$60.77 / $42.02
Period range envelope
$18.75channel spread
Total Volume SHARES
201.68M
Period turnover
Avg: 1.61M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $55.36 | +2.11% | $56.88 | $54.54 | 3.16M |
| Sep 10, 2026 | $54.22 | +5.99% | $54.33 | $49.91 | 3.28M |
| Sep 09, 2026 | $51.15 | +14.40% | $51.24 | $46.81 | 6.03M |
| Sep 08, 2026 | $44.71 | -0.51% | $45.43 | $44.43 | 3.11M |
| Sep 04, 2026 | $44.94 | +2.88% | $44.95 | $43.55 | 1.61M |
| Sep 03, 2026 | $43.68 | -1.73% | $44.49 | $43.10 | 1.39M |
| Sep 02, 2026 | $43.60 | +1.30% | $44.26 | $43.04 | 1.77M |
| Sep 01, 2026 | $42.81 | -0.35% | $43.36 | $42.12 | 1.63M |
| Aug 31, 2026 | $42.96 | -1.24% | $43.77 | $42.62 | 1.88M |
| Aug 28, 2026 | $43.50 | +2.04% | $44.04 | $42.70 | 1.94M |
| Aug 27, 2026 | $42.63 | -2.11% | $43.90 | $42.02 | 1.97M |
| Aug 26, 2026 | $43.55 | +0.17% | $44.05 | $43.20 | 1.76M |
| Aug 25, 2026 | $43.48 | -5.80% | $45.17 | $43.24 | 3.45M |
| Aug 24, 2026 | $46.15 | +0.70% | $46.59 | $45.32 | 3.51M |
| Aug 21, 2026 | $45.83 | +0.39% | $46.25 | $45.15 | 1.19M |
Page 1 of 9