Free Trial

Academy Sports and Outdoors (ASO) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ASO Stock Alerts
$57.69
-0.26 (-0.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Academy Sports and Outdoors Stock Price Performance

5 Day
Performance
+3.11%
1 Month
Performance
-0.10%
3 Month
Performance
-23.24%
6 Month
Performance
+4.57%
Year-To-Date
Performance
-12.59%
1 Year
Performance
+12.30%
Receive ASO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Academy Sports and Outdoors and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

ASO Stock Chart for Sunday, June, 2, 2024

ASO Chart by TradingView

Academy Sports and Outdoors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$57.95$57.69
-0.45%		$58.56$56.951.13 million shs$4.26 billion
05/30/2024$56.65$57.95
+2.29%		$58.43$56.821.34 million shs$4.28 billion
05/29/2024$55.95$56.65
+1.25%		$57.45$56.211.41 million shs$4.18 billion
05/28/2024$53.28$55.95
+5.01%		$56.04$53.621.71 million shs$4.13 billion
05/27/2024$53.28$53.28$53.68$52.95700,400 shs$3.93 billion
05/24/2024$53.04$53.28
+0.45%		$53.68$52.95700,440 shs$3.93 billion
05/23/2024$52.45$53.04
+1.12%		$53.16$52.37906,878 shs$3.91 billion
05/22/2024$53.46$52.45
-1.89%		$53.51$52.29940,100 shs$3.87 billion
05/21/2024$53.81$53.46
-0.65%		$53.77$53.02942,254 shs$3.94 billion
05/20/2024$53.71$53.81
+0.19%		$54.14$53.201.40 million shs$3.97 billion
05/17/2024$54.39$53.71
-1.25%		$54.60$53.311.18 million shs$3.96 billion
05/16/2024$55.40$54.39
-1.82%		$55.48$54.251.41 million shs$4.01 billion
05/15/2024$56.46$55.40
-1.88%		$57.14$55.271.45 million shs$4.09 billion
05/14/2024$56.35$56.46
+0.20%		$57.95$56.431.14 million shs$4.17 billion
05/13/2024$56.70$56.35
-0.62%		$58.38$56.291.20 million shs$4.16 billion
05/10/2024$57.10$56.70
-0.70%		$57.49$56.45636,915 shs$4.18 billion
05/09/2024$56.47$57.10
+1.12%		$57.42$56.041.50 million shs$4.21 billion
05/08/2024$57.57$56.47
-1.91%		$57.21$56.301.07 million shs$4.17 billion
05/07/2024$58.13$57.57
-0.96%		$58.65$57.53935,811 shs$4.25 billion
05/06/2024$57.40$58.13
+1.27%		$58.75$57.791.08 million shs$4.29 billion
05/03/2024$57.75$57.40
-0.61%		$59.28$57.351.00 million shs$4.24 billion
05/02/2024$56.70$57.75
+1.85%		$58.13$56.921.04 million shs$4.26 billion
05/01/2024$58.30$56.70
-2.74%		$58.68$56.661.41 million shs$4.18 billion
04/30/2024$60.76$58.30
-4.05%		$60.13$58.06939,355 shs$4.30 billion
04/29/2024$60.72$60.76
+0.07%		$61.68$60.461.31 million shs$4.48 billion
04/26/2024$59.07$60.72
+2.79%		$60.78$58.891.02 million shs$4.48 billion
04/25/2024$59.06$59.07
+0.02%		$59.75$57.701.18 million shs$4.36 billion
04/24/2024$59.27$59.06
-0.35%		$60.18$58.79855,537 shs$4.36 billion
04/23/2024$57.44$59.27
+3.19%		$60.24$58.002.18 million shs$4.41 billion
04/22/2024$57.16$57.44
+0.49%		$57.83$56.911.10 million shs$4.27 billion
04/19/2024$56.48$57.16
+1.20%		$57.69$56.081.57 million shs$4.25 billion
04/18/2024$57.65$56.48
-2.03%		$58.42$56.371.72 million shs$4.20 billion
04/17/2024$59.35$57.65
-2.86%		$60.11$57.621.31 million shs$4.29 billion
04/16/2024$59.71$59.35
-0.60%		$59.76$58.601.51 million shs$4.42 billion
04/15/2024$59.02$59.71
+1.17%		$60.74$59.411.20 million shs$4.44 billion
04/12/2024$59.62$59.02
-1.01%		$60.69$58.741.34 million shs$4.39 billion
04/11/2024$60.14$59.62
-0.86%		$60.52$59.44953,641 shs$4.44 billion
04/10/2024$61.11$60.14
-1.59%		$60.69$59.781.30 million shs$4.47 billion
04/09/2024$62.63$61.11
-2.43%		$62.93$60.731.44 million shs$4.55 billion
04/08/2024$63.45$62.63
-1.29%		$63.96$62.521.33 million shs$4.66 billion
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$62.76$63.45
+1.10%		$64.14$62.371.43 million shs$4.72 billion
04/04/2024$63.38$62.76
-0.98%		$64.26$62.151.41 million shs$4.67 billion
04/03/2024$63.28$63.38
+0.16%		$63.92$62.771.46 million shs$4.72 billion
04/02/2024$66.77$63.28
-5.23%		$66.31$63.101.75 million shs$4.71 billion
04/01/2024$67.54$66.77
-1.14%		$68.96$66.751.46 million shs$4.97 billion
03/29/2024$67.54$67.54$68.10$66.941.37 million shs$5.02 billion
03/28/2024$67.90$67.54
-0.53%		$68.10$66.941.37 million shs$5.02 billion
03/27/2024$65.48$67.90
+3.70%		$67.90$66.151.63 million shs$5.05 billion
03/26/2024$64.65$65.48
+1.28%		$66.15$64.741.47 million shs$4.87 billion
03/25/2024$64.11$64.65
+0.84%		$65.76$64.301.94 million shs$4.81 billion
03/22/2024$64.43$64.11
-0.50%		$65.22$63.172.55 million shs$4.75 billion
03/21/2024$71.25$64.43
-9.57%		$67.50$61.838.67 million shs$4.78 billion
03/20/2024$71.07$71.25
+0.25%		$72.16$70.412.52 million shs$5.28 billion
03/19/2024$72.13$71.07
-1.47%		$72.34$70.581.47 million shs$5.27 billion
03/18/2024$71.16$72.13
+1.36%		$72.43$70.252.30 million shs$5.35 billion
03/15/2024$71.25$71.16
-0.13%		$72.38$70.131.95 million shs$5.28 billion
03/14/2024$69.31$71.25
+2.80%		$74.26$70.602.40 million shs$5.28 billion
03/13/2024$67.27$69.31
+3.03%		$69.90$67.311.91 million shs$5.14 billion
03/12/2024$68.41$67.27
-1.67%		$68.94$67.201.08 million shs$4.99 billion
03/11/2024$70.20$68.41
-2.55%		$69.90$67.771.56 million shs$5.07 billion
03/08/2024$70.82$70.20
-0.88%		$72.64$69.301.00 million shs$5.21 billion
03/07/2024$71.51$70.82
-0.96%		$72.06$70.511.28 million shs$5.25 billion
03/06/2024$74.48$71.51
-3.99%		$74.64$70.901.90 million shs$5.30 billion
03/05/2024$74.78$74.48
-0.40%		$75.73$74.32787,647 shs$5.52 billion
03/04/2024$75.16$74.78
-0.51%		$75.66$74.20675,837 shs$5.54 billion
03/01/2024$74.72$75.16
+0.59%		$75.29$74.17927,993 shs$5.57 billion

Related Companies:
This page (NASDAQ:ASO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders