5 DAY PERFORMANCE
-4.86%
1 MONTH PERFORMANCE
+12.99%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
+12.79%
YEAR-TO-DATE PERFORMANCE
-0.70%
1 YEAR PERFORMANCE
-15.26%
Academy Sports and Outdoors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $58.35 | $57.47 (-1.52%) | $58.80 | $57.47 | 182,152 | |
| 12/31/2024 | $58.47 | $57.53 (-1.61%) | $58.85 | $57.47 | 1.03 M | $4.05 B |
| 12/30/2024 | $58.99 | $57.92 (-1.81%) | $59.14 | $57.14 | 1.94 M | $4.07 B |
| 12/27/2024 | $60.88 | $60.05 (-1.36%) | $61.08 | $59.91 | 1.21 M | $4.22 B |
| 12/26/2024 | $58.57 | $61.17 (4.44%) | $61.25 | $58.49 | 1.98 M | $4.30 B |
| 12/24/2024 | $57.48 | $58.20 (1.25%) | $58.28 | $56.87 | 915,800 | $4.09 B |
| 12/23/2024 | $55.64 | $57.20 (2.8%) | $57.26 | $55.38 | 1.16 M | $4.02 B |
| 12/20/2024 | $55.02 | $55.64 (1.13%) | $56.80 | $54.80 | 3.13 M | $3.91 B |
| 12/19/2024 | $56.56 | $55.59 (-1.71%) | $57.21 | $54.75 | 1.85 M | $3.91 B |
| 12/18/2024 | $56.85 | $55.95 (-1.58%) | $58.63 | $55.92 | 3.12 M | $3.93 B |
| 12/17/2024 | $54.91 | $56.01 (2%) | $56.43 | $53.53 | 2.39 M | $3.94 B |
| 12/16/2024 | $54.27 | $54.98 (1.31%) | $55.99 | $53.82 | 1.64 M | $3.87 B |
| 12/13/2024 | $53.09 | $54.31 (2.3%) | $54.66 | $53.00 | 1.55 M | $3.82 B |
| 12/12/2024 | $54.18 | $53.30 (-1.62%) | $54.78 | $53.16 | 2.29 M | $3.75 B |
| 12/11/2024 | $52.48 | $54.52 (3.89%) | $56.15 | $52.02 | 2.88 M | $3.83 B |
| 12/10/2024 | $50.50 | $52.58 (4.12%) | $53.14 | $49.55 | 4.17 M | $3.70 B |
| 12/09/2024 | $51.15 | $50.41 (-1.45%) | $51.74 | $49.75 | 3.64 M | $3.54 B |
| 12/06/2024 | $50.29 | $50.40 (0.22%) | $51.66 | $49.82 | 1.98 M | $3.54 B |
| 12/05/2024 | $52.21 | $49.30 (-5.57%) | $52.21 | $49.11 | 1.71 M | $3.54 B |
| 12/04/2024 | $49.55 | $49.45 (-0.2%) | $50.35 | $48.96 | 1.44 M | $3.55 B |
| 12/03/2024 | $50.88 | $49.96 (-1.81%) | $50.94 | $49.65 | 1.28 M | $3.59 B |
| 12/02/2024 | $49.50 | $50.56 (2.14%) | $51.03 | $48.37 | 1.94 M | $3.63 B |
| 11/29/2024 | $49.52 | $49.25 (-0.55%) | $49.71 | $48.77 | 875,839 | $3.54 B |
| 11/27/2024 | $48.81 | $48.85 (0.08%) | $49.26 | $47.89 | 1.16 M | $3.51 B |
| 11/26/2024 | $49.21 | $48.01 (-2.44%) | $49.86 | $47.81 | 1.94 M | $3.45 B |
| 11/25/2024 | $47.83 | $49.44 (3.37%) | $50.60 | $47.63 | 2.10 M | $3.55 B |
| 11/22/2024 | $46.11 | $46.64 (1.15%) | $47.25 | $46.11 | 1.52 M | $3.35 B |
| 11/21/2024 | $45.33 | $45.79 (1.01%) | $45.85 | $44.78 | 1.58 M | $3.29 B |
| 11/20/2024 | $45.20 | $45.26 (0.13%) | $46.43 | $44.79 | 2.02 M | $3.25 B |
| 11/19/2024 | $45.26 | $46.03 (1.7%) | $46.35 | $44.73 | 2.43 M | $3.31 B |
| 11/18/2024 | $47.78 | $46.60 (-2.47%) | $48.02 | $46.29 | 2.06 M | $3.35 B |
| 11/15/2024 | $49.50 | $47.80 (-3.43%) | $49.98 | $47.75 | 1.07 M | $3.43 B |
| 11/14/2024 | $49.36 | $49.29 (-0.14%) | $50.16 | $48.80 | 945,100 | $3.54 B |
| 11/13/2024 | $50.15 | $49.44 (-1.42%) | $50.70 | $49.40 | 936,261 | $3.55 B |
| 11/12/2024 | $50.53 | $50.00 (-1.05%) | $51.28 | $49.92 | 1.16 M | $3.59 B |
| 11/11/2024 | $51.74 | $50.73 (-1.95%) | $51.74 | $50.34 | 1.85 M | $3.64 B |
| 11/08/2024 | $51.86 | $51.38 (-0.93%) | $52.44 | $51.26 | 1.24 M | $3.69 B |
| 11/07/2024 | $51.53 | $52.02 (0.95%) | $53.09 | $51.25 | 1.42 M | $3.74 B |
| 11/06/2024 | $55.49 | $51.23 (-7.68%) | $55.73 | $49.81 | 3.02 M | $3.68 B |
| 11/05/2024 | $52.58 | $53.30 (1.37%) | $53.48 | $52.35 | 1.28 M | $3.83 B |
| 11/04/2024 | $50.62 | $52.69 (4.09%) | $52.90 | $50.55 | 1.18 M | $3.78 B |
| 11/01/2024 | $50.98 | $50.67 (-0.61%) | $51.50 | $50.36 | 909,566 | $3.64 B |
| 10/31/2024 | $51.01 | $50.86 (-0.29%) | $51.76 | $50.45 | 1.29 M | $3.65 B |
| 10/30/2024 | $51.90 | $51.31 (-1.14%) | $52.67 | $51.26 | 797,000 | $3.69 B |
| 10/29/2024 | $51.67 | $52.17 (0.97%) | $52.67 | $50.88 | 916,040 | $3.75 B |
| 10/28/2024 | $52.61 | $52.34 (-0.51%) | $53.28 | $52.01 | 800,007 | $3.76 B |
| 10/25/2024 | $53.62 | $52.55 (-2%) | $54.06 | $52.13 | 769,902 | $3.77 B |
| 10/24/2024 | $53.27 | $53.54 (0.51%) | $54.07 | $52.95 | 738,828 | $3.85 B |
| 10/23/2024 | $53.70 | $53.27 (-0.8%) | $53.86 | $52.80 | 659,142 | $3.83 B |
| 10/22/2024 | $54.53 | $54.21 (-0.59%) | $54.93 | $53.72 | 811,475 | $3.89 B |
| 10/21/2024 | $56.11 | $54.70 (-2.51%) | $56.15 | $54.25 | 920,771 | $3.93 B |
| 10/18/2024 | $55.82 | $56.09 (0.48%) | $56.41 | $55.15 | 702,700 | $4.03 B |
| 10/17/2024 | $55.89 | $55.38 (-0.91%) | $55.89 | $54.97 | 910,200 | $3.98 B |
| 10/16/2024 | $55.32 | $55.75 (0.78%) | $55.99 | $54.78 | 1.12 M | $4.00 B |
| 10/15/2024 | $53.17 | $54.90 (3.25%) | $55.43 | $53.17 | 1.57 M | $3.94 B |
| 10/14/2024 | $54.27 | $53.63 (-1.18%) | $54.36 | $53.08 | 1.36 M | $3.85 B |
| 10/11/2024 | $53.20 | $54.39 (2.24%) | $54.72 | $53.15 | 1.06 M | $3.91 B |
| 10/10/2024 | $54.67 | $53.12 (-2.84%) | $54.83 | $53.03 | 1.18 M | $3.82 B |
| 10/09/2024 | $54.80 | $54.60 (-0.36%) | $55.05 | $54.21 | 1.01 M | $3.92 B |
| 10/08/2024 | $55.00 | $55.00 (0%) | $55.54 | $54.72 | 798,720 | $3.95 B |
| 10/07/2024 | $56.70 | $54.81 (-3.33%) | $56.85 | $53.84 | 1.54 M | $3.94 B |
| 10/04/2024 | $56.00 | $57.13 (2.02%) | $57.22 | $55.84 | 1.41 M | $4.10 B |
| 10/03/2024 | $54.47 | $54.91 (0.81%) | $55.16 | $53.69 | 1.25 M | $3.94 B |
| 10/02/2024 | $56.18 | $55.56 (-1.1%) | $56.18 | $55.15 | 1.06 M | $3.99 B |