-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
+8.03% -
3 MONTH PERFORMANCE
+11.14% -
6 MONTH PERFORMANCE
-12.38% -
YEAR-TO-DATE PERFORMANCE
-10.33% -
1 YEAR PERFORMANCE
+25.89%
Academy Sports and Outdoors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $60.01 | $59.19 (-1.37%) | $60.30 | $59.14 | 991,700 | $4.25 B |
| 09/26/2024 | $60.16 | $59.52 (-1.06%) | $60.78 | $59.10 | 766,564 | $4.28 B |
| 09/25/2024 | $61.43 | $59.21 (-3.61%) | $61.47 | $59.09 | 1.07 M | $4.25 B |
| 09/24/2024 | $60.86 | $61.20 (0.56%) | $61.69 | $60.70 | 858,350 | $4.40 B |
| 09/23/2024 | $60.88 | $60.86 (-0.03%) | $60.92 | $59.48 | 975,700 | $4.37 B |
| 09/20/2024 | $61.26 | $60.34 (-1.5%) | $61.80 | $60.26 | 3.37 M | $4.33 B |
| 09/19/2024 | $64.00 | $61.83 (-3.39%) | $64.05 | $61.48 | 1.64 M | $4.44 B |
| 09/18/2024 | $61.48 | $62.75 (2.07%) | $64.61 | $61.02 | 1.82 M | $4.51 B |
| 09/17/2024 | $60.00 | $61.05 (1.75%) | $61.23 | $59.31 | 1.38 M | $4.39 B |
| 09/16/2024 | $58.98 | $59.47 (0.83%) | $60.35 | $58.80 | 1.63 M | $4.27 B |
| 09/13/2024 | $56.78 | $59.01 (3.93%) | $59.23 | $56.59 | 1.79 M | $4.24 B |
| 09/12/2024 | $55.14 | $55.90 (1.38%) | $56.45 | $54.91 | 1.23 M | $4.02 B |
| 09/11/2024 | $55.59 | $54.71 (-1.58%) | $55.76 | $53.52 | 2.33 M | $3.93 B |
| 09/10/2024 | $53.68 | $55.38 (3.17%) | $56.43 | $50.77 | 4.95 M | $3.98 B |
| 09/09/2024 | $53.04 | $52.64 (-0.75%) | $54.05 | $52.10 | 2.84 M | $3.78 B |
| 09/06/2024 | $53.79 | $53.58 (-0.39%) | $54.64 | $53.35 | 1.69 M | $3.85 B |
| 09/05/2024 | $53.80 | $53.81 (0.02%) | $54.41 | $53.41 | 1.09 M | $3.98 B |
| 09/04/2024 | $53.92 | $53.83 (-0.17%) | $54.38 | $52.95 | 1.36 M | $3.98 B |
| 09/03/2024 | $55.38 | $54.76 (-1.12%) | $55.64 | $54.31 | 1.28 M | $4.05 B |
| 08/30/2024 | $55.60 | $55.48 (-0.22%) | $55.74 | $54.41 | 1.36 M | $4.11 B |
| 08/29/2024 | $55.44 | $55.29 (-0.27%) | $55.82 | $54.61 | 757,100 | $4.09 B |
| 08/28/2024 | $55.00 | $54.78 (-0.4%) | $55.28 | $54.02 | 918,028 | $4.05 B |
| 08/27/2024 | $54.97 | $55.89 (1.67%) | $55.96 | $54.33 | 831,000 | $4.14 B |
| 08/26/2024 | $54.31 | $55.24 (1.71%) | $55.28 | $53.71 | 1.15 M | $4.09 B |
| 08/23/2024 | $55.14 | $54.49 (-1.18%) | $55.28 | $54.29 | 1.78 M | $4.03 B |
| 08/22/2024 | $56.12 | $54.75 (-2.44%) | $56.12 | $54.61 | 901,730 | $4.05 B |
| 08/21/2024 | $55.65 | $56.37 (1.29%) | $56.39 | $55.42 | 809,869 | $4.17 B |
| 08/20/2024 | $55.18 | $54.92 (-0.47%) | $55.55 | $54.79 | 748,918 | $4.06 B |
| 08/19/2024 | $54.64 | $55.42 (1.43%) | $56.12 | $54.38 | 1.24 M | $4.10 B |
| 08/16/2024 | $53.04 | $54.64 (3.02%) | $55.19 | $52.83 | 1.55 M | $4.04 B |
| 08/15/2024 | $52.57 | $53.29 (1.37%) | $53.95 | $52.33 | 1.39 M | $3.94 B |
| 08/14/2024 | $51.83 | $50.67 (-2.24%) | $51.83 | $50.45 | 939,200 | $3.75 B |
| 08/13/2024 | $49.53 | $50.91 (2.79%) | $51.09 | $48.96 | 1.75 M | $3.77 B |
| 08/12/2024 | $49.73 | $49.61 (-0.24%) | $50.76 | $49.44 | 1.09 M | $3.67 B |
| 08/09/2024 | $49.56 | $49.89 (0.67%) | $50.62 | $49.30 | 1.17 M | $3.69 B |
| 08/08/2024 | $48.62 | $49.54 (1.89%) | $49.60 | $48.60 | 1.30 M | $3.67 B |
| 08/07/2024 | $49.17 | $47.78 (-2.83%) | $49.77 | $47.61 | 1.32 M | $3.54 B |
| 08/06/2024 | $49.03 | $48.71 (-0.65%) | $49.56 | $48.12 | 1.28 M | $3.60 B |
| 08/05/2024 | $46.00 | $48.79 (6.07%) | $49.05 | $45.47 | 2.59 M | $3.61 B |
| 08/02/2024 | $49.83 | $49.14 (-1.38%) | $50.51 | $48.74 | 1.80 M | $3.64 B |
| 08/01/2024 | $53.89 | $51.40 (-4.62%) | $54.30 | $51.25 | 1.55 M | $3.80 B |
| 07/31/2024 | $53.55 | $54.07 (0.97%) | $55.78 | $53.28 | 1.19 M | $4.00 B |
| 07/30/2024 | $54.33 | $53.30 (-1.9%) | $54.87 | $53.08 | 909,320 | $3.94 B |
| 07/29/2024 | $53.55 | $54.24 (1.29%) | $54.32 | $53.23 | 1.09 M | $4.01 B |
| 07/26/2024 | $53.64 | $53.29 (-0.65%) | $54.61 | $53.12 | 1.66 M | $3.94 B |
| 07/25/2024 | $54.58 | $53.43 (-2.11%) | $54.95 | $53.38 | 1.61 M | $3.95 B |
| 07/24/2024 | $54.76 | $54.38 (-0.69%) | $55.48 | $53.34 | 1.73 M | $4.02 B |
| 07/23/2024 | $54.53 | $55.09 (1.03%) | $55.32 | $54.20 | 1.06 M | $4.08 B |
| 07/22/2024 | $54.50 | $54.84 (0.62%) | $54.88 | $52.95 | 1.18 M | $4.06 B |
| 07/19/2024 | $55.57 | $53.70 (-3.37%) | $55.70 | $53.46 | 1.54 M | $3.97 B |
| 07/18/2024 | $57.31 | $55.89 (-2.48%) | $58.97 | $55.85 | 1.88 M | $4.14 B |
| 07/17/2024 | $55.53 | $57.40 (3.37%) | $57.54 | $55.47 | 1.48 M | $4.25 B |
| 07/16/2024 | $53.61 | $57.02 (6.36%) | $57.34 | $53.32 | 2.23 M | $4.22 B |
| 07/15/2024 | $52.78 | $53.06 (0.53%) | $53.83 | $52.16 | 1.30 M | $3.93 B |
| 07/12/2024 | $54.41 | $53.13 (-2.35%) | $54.42 | $53.06 | 1.67 M | $3.93 B |
| 07/11/2024 | $52.52 | $54.16 (3.12%) | $54.30 | $52.03 | 1.57 M | $4.01 B |
| 07/10/2024 | $52.15 | $52.09 (-0.12%) | $53.01 | $51.53 | 1.08 M | $3.85 B |
| 07/09/2024 | $53.14 | $51.85 (-2.43%) | $53.32 | $51.81 | 1.33 M | $3.84 B |
| 07/08/2024 | $52.30 | $53.23 (1.78%) | $53.71 | $52.19 | 1.57 M | $3.94 B |
| 07/05/2024 | $51.23 | $51.93 (1.37%) | $52.34 | $51.10 | 1.98 M | $3.84 B |
| 07/03/2024 | $50.59 | $50.94 (0.69%) | $51.74 | $50.58 | 1.03 M | $3.77 B |
| 07/02/2024 | $50.90 | $50.65 (-0.49%) | $51.11 | $50.10 | 1.21 M | $3.75 B |
| 07/01/2024 | $53.62 | $50.66 (-5.52%) | $53.63 | $50.55 | 1.83 M | $3.75 B |
| 06/28/2024 | $52.49 | $53.25 (1.45%) | $53.88 | $52.34 | 3.44 M | $3.94 B |