-
5 DAY PERFORMANCE
-5.17% -
1 MONTH PERFORMANCE
-17.13% -
3 MONTH PERFORMANCE
-19.58% -
6 MONTH PERFORMANCE
-15.21% -
YEAR-TO-DATE PERFORMANCE
-31.32% -
1 YEAR PERFORMANCE
-5.93%
Academy Sports and Outdoors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $45.33 | $45.35 (0.03%) | $45.63 | $44.79 | 381,232 | |
| 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 |
| 10/01/2024 | $58.01 | $56.30 (-2.95%) | $58.32 | $56.26 | 1.27 M | $4.04 B |
| 09/30/2024 | $58.92 | $58.36 (-0.95%) | $59.74 | $57.93 | 1.46 M | $4.19 B |
| 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 |