5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-5.36%
3 MONTH PERFORMANCE
-18.43%
6 MONTH PERFORMANCE
-16.64%
YEAR-TO-DATE PERFORMANCE
-18.43%
1 YEAR PERFORMANCE
-29.71%
Academy Sports and Outdoors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $45.65 | $46.93 (2.79%) | $47.03 | $45.61 | 391,946 | $3.34 B |
| 03/31/2025 | $45.05 | $45.61 (1.24%) | $45.98 | $44.13 | 2.22 M | $3.25 B |
| 03/28/2025 | $47.85 | $46.07 (-3.72%) | $47.97 | $45.60 | 1.48 M | $3.29 B |
| 03/27/2025 | $48.79 | $48.29 (-1.02%) | $49.25 | $47.99 | 1.26 M | $3.45 B |
| 03/26/2025 | $49.94 | $48.98 (-1.92%) | $49.94 | $48.41 | 1.45 M | $3.49 B |
| 03/25/2025 | $49.57 | $50.03 (0.93%) | $50.58 | $49.35 | 2.07 M | $3.57 B |
| 03/24/2025 | $48.30 | $49.77 (3.04%) | $49.87 | $47.48 | 1.75 M | $3.55 B |
| 03/21/2025 | $47.03 | $47.23 (0.43%) | $48.30 | $46.24 | 4.85 M | $3.32 B |
| 03/20/2025 | $47.92 | $47.42 (-1.04%) | $48.85 | $46.13 | 4.00 M | $3.33 B |
| 03/19/2025 | $46.83 | $47.57 (1.58%) | $47.63 | $46.63 | 2.69 M | $3.35 B |
| 03/18/2025 | $46.38 | $46.39 (0.02%) | $46.97 | $45.74 | 1.66 M | $3.26 B |
| 03/17/2025 | $44.77 | $46.72 (4.36%) | $46.77 | $44.77 | 1.81 M | $3.33 B |
| 03/14/2025 | $44.31 | $45.10 (1.78%) | $45.24 | $43.95 | 1.46 M | $3.17 B |
| 03/13/2025 | $45.03 | $43.82 (-2.69%) | $45.57 | $43.16 | 1.97 M | $3.08 B |
| 03/12/2025 | $46.86 | $44.87 (-4.25%) | $47.17 | $44.50 | 2.20 M | $3.16 B |
| 03/11/2025 | $50.22 | $46.78 (-6.85%) | $50.67 | $46.55 | 1.98 M | $3.29 B |
| 03/10/2025 | $49.06 | $50.56 (3.06%) | $51.27 | $48.63 | 2.93 M | $3.56 B |
| 03/07/2025 | $49.32 | $49.24 (-0.16%) | $49.41 | $47.66 | 1.84 M | $3.46 B |
| 03/06/2025 | $47.38 | $48.79 (2.98%) | $49.48 | $47.19 | 2.25 M | $3.43 B |
| 03/05/2025 | $47.58 | $48.00 (0.88%) | $48.21 | $46.99 | 1.56 M | $3.38 B |
| 03/04/2025 | $47.49 | $47.33 (-0.34%) | $48.22 | $46.29 | 2.20 M | $3.33 B |
| 03/03/2025 | $49.71 | $48.54 (-2.35%) | $51.31 | $47.99 | 1.74 M | $3.41 B |
| 02/28/2025 | $49.82 | $49.59 (-0.46%) | $50.72 | $48.61 | 2.04 M | $3.49 B |
| 02/27/2025 | $50.35 | $49.92 (-0.85%) | $50.77 | $49.71 | 894,113 | $3.51 B |
| 02/26/2025 | $51.71 | $50.76 (-1.84%) | $52.24 | $50.58 | 1.09 M | $3.57 B |
| 02/25/2025 | $50.57 | $51.17 (1.19%) | $52.35 | $50.57 | 1.65 M | $3.60 B |
| 02/24/2025 | $51.47 | $50.57 (-1.75%) | $51.89 | $49.96 | 1.63 M | $3.56 B |
| 02/21/2025 | $52.26 | $50.84 (-2.72%) | $52.26 | $50.44 | 1.28 M | $3.58 B |
| 02/20/2025 | $51.29 | $51.51 (0.43%) | $52.00 | $50.90 | 937,184 | $3.62 B |
| 02/19/2025 | $51.93 | $51.48 (-0.87%) | $51.99 | $50.91 | 1.23 M | $3.62 B |
| 02/18/2025 | $53.59 | $52.69 (-1.68%) | $53.97 | $51.44 | 1.31 M | $3.71 B |
| 02/14/2025 | $54.09 | $53.56 (-0.98%) | $54.46 | $53.42 | 888,430 | $3.77 B |
| 02/13/2025 | $53.00 | $53.62 (1.17%) | $54.20 | $52.78 | 901,401 | $3.77 B |
| 02/12/2025 | $52.46 | $52.63 (0.32%) | $52.89 | $51.13 | 1.07 M | $3.70 B |
| 02/11/2025 | $52.33 | $53.06 (1.39%) | $54.79 | $52.21 | 1.83 M | $3.73 B |
| 02/10/2025 | $50.85 | $52.86 (3.95%) | $53.02 | $50.45 | 2.24 M | $3.72 B |
| 02/07/2025 | $51.64 | $50.46 (-2.29%) | $52.69 | $50.14 | 1.16 M | $3.55 B |
| 02/06/2025 | $52.27 | $51.90 (-0.71%) | $52.85 | $51.78 | 963,855 | $3.65 B |
| 02/05/2025 | $51.36 | $51.98 (1.21%) | $52.03 | $51.00 | 900,500 | $3.66 B |
| 02/04/2025 | $50.91 | $51.21 (0.59%) | $51.93 | $50.65 | 1.06 M | $3.60 B |
| 02/03/2025 | $50.84 | $50.93 (0.18%) | $51.29 | $49.53 | 1.82 M | $3.58 B |
| 01/31/2025 | $54.33 | $52.31 (-3.72%) | $54.80 | $51.90 | 1.85 M | $3.68 B |
| 01/30/2025 | $54.10 | $54.68 (1.07%) | $55.16 | $54.10 | 934,600 | $3.85 B |
| 01/29/2025 | $55.12 | $53.97 (-2.09%) | $55.50 | $53.80 | 1.32 M | $3.80 B |
| 01/28/2025 | $55.73 | $55.22 (-0.92%) | $56.32 | $54.88 | 945,818 | $3.88 B |
| 01/27/2025 | $56.21 | $55.82 (-0.69%) | $57.16 | $55.07 | 1.18 M | $3.93 B |
| 01/24/2025 | $55.25 | $56.34 (1.97%) | $57.04 | $55.25 | 1.16 M | $3.96 B |
| 01/23/2025 | $54.54 | $55.46 (1.69%) | $56.16 | $54.54 | 1.21 M | $3.90 B |
| 01/22/2025 | $55.32 | $54.75 (-1.03%) | $55.85 | $54.38 | 1.16 M | $3.85 B |
| 01/21/2025 | $53.37 | $55.57 (4.12%) | $55.82 | $53.13 | 1.84 M | $3.91 B |
| 01/17/2025 | $53.04 | $52.58 (-0.87%) | $53.71 | $52.41 | 1.20 M | $3.70 B |
| 01/16/2025 | $52.26 | $52.46 (0.38%) | $52.59 | $51.65 | 1.87 M | $3.69 B |
| 01/15/2025 | $53.84 | $52.36 (-2.75%) | $53.86 | $51.51 | 2.11 M | $3.68 B |
| 01/14/2025 | $55.76 | $52.39 (-6.04%) | $56.10 | $52.08 | 2.09 M | $3.68 B |
| 01/13/2025 | $57.21 | $55.48 (-3.02%) | $57.35 | $55.16 | 1.92 M | $3.90 B |
| 01/10/2025 | $58.06 | $57.70 (-0.62%) | $59.12 | $57.65 | 1.58 M | $4.06 B |
| 01/08/2025 | $56.81 | $58.86 (3.61%) | $59.25 | $56.81 | 1.82 M | $4.14 B |
| 01/07/2025 | $57.30 | $57.57 (0.47%) | $58.73 | $57.01 | 1.70 M | $4.05 B |
| 01/06/2025 | $57.14 | $56.60 (-0.95%) | $57.88 | $55.96 | 1.72 M | $3.98 B |
| 01/03/2025 | $56.94 | $56.86 (-0.14%) | $57.57 | $56.04 | 1.13 M | $4.00 B |
| 01/02/2025 | $58.35 | $56.54 (-3.1%) | $58.83 | $56.34 | 1.67 M | $3.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
