5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
+15.19%
YEAR-TO-DATE PERFORMANCE
-14.31%
1 YEAR PERFORMANCE
-0.30%
Academy Sports and Outdoors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $50.04 | $49.29 (-1.5%) | $50.46 | $48.85 | 1.12 M | $3.28 B |
| 12/03/2025 | $48.43 | $49.98 (3.2%) | $50.55 | $48.11 | 1.71 M | $3.33 B |
| 12/02/2025 | $49.58 | $48.26 (-2.66%) | $49.66 | $47.88 | 1.52 M | $3.21 B |
| 12/01/2025 | $48.13 | $49.37 (2.58%) | $50.02 | $47.83 | 1.68 M | $3.29 B |
| 11/28/2025 | $48.41 | $48.25 (-0.33%) | $48.83 | $48.03 | 741.33 K | $3.21 B |
| 11/26/2025 | $46.52 | $48.22 (3.65%) | $49.80 | $46.40 | 2.42 M | $3.21 B |
| 11/25/2025 | $44.79 | $46.57 (3.97%) | $47.60 | $44.67 | 2.32 M | $3.10 B |
| 11/24/2025 | $44.16 | $45.16 (2.26%) | $45.43 | $43.63 | 2.63 M | $3.00 B |
| 11/21/2025 | $41.80 | $44.20 (5.74%) | $44.94 | $41.80 | 1.47 M | $2.94 B |
| 11/20/2025 | $42.75 | $41.73 (-2.39%) | $43.37 | $41.53 | 1.17 M | $2.78 B |
| 11/19/2025 | $42.46 | $42.28 (-0.42%) | $42.80 | $41.75 | 1.17 M | $2.81 B |
| 11/18/2025 | $42.25 | $42.46 (0.5%) | $42.96 | $41.29 | 2.15 M | $2.83 B |
| 11/17/2025 | $44.54 | $43.16 (-3.1%) | $44.99 | $43.07 | 1.95 M | $2.87 B |
| 11/14/2025 | $43.73 | $44.72 (2.26%) | $44.89 | $43.73 | 977.79 K | $2.98 B |
| 11/13/2025 | $45.23 | $44.74 (-1.08%) | $45.86 | $44.24 | 999.00 K | $2.98 B |
| 11/12/2025 | $44.43 | $44.91 (1.08%) | $45.69 | $44.42 | 1.11 M | $2.99 B |
| 11/11/2025 | $44.75 | $44.00 (-1.68%) | $45.39 | $43.95 | 1.08 M | $2.93 B |
| 11/10/2025 | $47.00 | $44.85 (-4.57%) | $47.00 | $44.66 | 1.93 M | $2.98 B |
| 11/07/2025 | $46.06 | $45.77 (-0.63%) | $46.50 | $45.20 | 1.94 M | $3.05 B |
| 11/06/2025 | $46.64 | $46.05 (-1.27%) | $46.86 | $45.17 | 962.86 K | $3.06 B |
| 11/05/2025 | $46.20 | $47.24 (2.25%) | $48.55 | $45.72 | 1.63 M | $3.14 B |
| 11/04/2025 | $45.99 | $46.01 (0.04%) | $46.74 | $45.96 | 1.32 M | $3.06 B |
| 11/03/2025 | $47.65 | $47.15 (-1.05%) | $47.88 | $46.70 | 1.44 M | $3.14 B |
| 10/31/2025 | $46.54 | $47.89 (2.9%) | $47.92 | $46.15 | 1.91 M | $3.19 B |
| 10/30/2025 | $48.76 | $46.86 (-3.9%) | $48.76 | $46.59 | 2.45 M | $3.12 B |
| 10/29/2025 | $50.08 | $48.84 (-2.48%) | $50.96 | $48.24 | 1.28 M | $3.25 B |
| 10/28/2025 | $49.60 | $50.14 (1.09%) | $51.55 | $49.20 | 1.66 M | $3.34 B |
| 10/27/2025 | $48.92 | $49.48 (1.14%) | $50.42 | $48.62 | 2.19 M | $3.29 B |
| 10/24/2025 | $49.47 | $47.70 (-3.58%) | $49.84 | $47.67 | 1.58 M | $3.17 B |
| 10/23/2025 | $48.41 | $48.92 (1.05%) | $49.91 | $48.07 | 1.72 M | $3.26 B |
| 10/22/2025 | $50.55 | $48.83 (-3.4%) | $50.94 | $48.78 | 1.90 M | $3.25 B |
| 10/21/2025 | $50.49 | $50.47 (-0.04%) | $51.79 | $50.04 | 1.77 M | $3.36 B |
| 10/20/2025 | $52.19 | $50.56 (-3.12%) | $52.25 | $50.40 | 1.36 M | $3.36 B |
| 10/17/2025 | $51.74 | $51.54 (-0.39%) | $52.47 | $50.49 | 1.96 M | $3.43 B |
| 10/16/2025 | $53.99 | $52.71 (-2.37%) | $54.20 | $51.64 | 1.25 M | $3.51 B |
| 10/15/2025 | $54.45 | $54.43 (-0.04%) | $55.15 | $53.75 | 975.24 K | $3.62 B |
| 10/14/2025 | $52.55 | $54.28 (3.29%) | $54.69 | $52.47 | 1.15 M | $3.61 B |
| 10/13/2025 | $50.65 | $52.87 (4.38%) | $53.63 | $50.65 | 2.69 M | $3.52 B |
| 10/10/2025 | $52.81 | $49.38 (-6.49%) | $52.81 | $49.06 | 1.65 M | $3.29 B |
| 10/09/2025 | $52.55 | $52.60 (0.1%) | $53.08 | $51.26 | 1.66 M | $3.50 B |
| 10/08/2025 | $53.25 | $52.48 (-1.45%) | $53.45 | $52.15 | 1.63 M | $3.49 B |
| 10/07/2025 | $53.99 | $52.94 (-1.94%) | $54.45 | $52.28 | 1.86 M | $3.52 B |
| 10/06/2025 | $53.42 | $54.06 (1.2%) | $54.13 | $52.01 | 1.64 M | $3.60 B |
| 10/03/2025 | $53.49 | $53.85 (0.67%) | $54.11 | $52.92 | 2.28 M | $3.58 B |
| 10/02/2025 | $52.09 | $52.97 (1.69%) | $53.01 | $51.85 | 1.47 M | $3.52 B |
| 10/01/2025 | $49.76 | $52.29 (5.08%) | $52.78 | $49.51 | 2.58 M | $3.48 B |
| 09/30/2025 | $49.91 | $50.02 (0.22%) | $50.37 | $48.50 | 2.51 M | $3.33 B |
| 09/29/2025 | $50.19 | $50.71 (1.04%) | $51.46 | $50.09 | 2.69 M | $3.37 B |
| 09/26/2025 | $47.54 | $49.81 (4.77%) | $49.91 | $47.18 | 1.42 M | $3.31 B |
| 09/25/2025 | $47.65 | $47.76 (0.23%) | $48.29 | $47.10 | 1.79 M | $3.18 B |
| 09/24/2025 | $47.98 | $48.14 (0.33%) | $48.77 | $47.50 | 1.63 M | $3.20 B |
| 09/23/2025 | $46.30 | $47.75 (3.13%) | $48.15 | $46.25 | 1.31 M | $3.18 B |
| 09/22/2025 | $47.45 | $46.25 (-2.53%) | $47.54 | $46.01 | 3.18 M | $3.08 B |
| 09/19/2025 | $48.70 | $47.81 (-1.83%) | $48.70 | $47.33 | 2.11 M | $3.18 B |
| 09/18/2025 | $46.65 | $48.49 (3.94%) | $48.60 | $46.65 | 1.51 M | $3.23 B |
| 09/17/2025 | $46.37 | $46.58 (0.45%) | $47.73 | $46.14 | 1.24 M | $3.10 B |
| 09/16/2025 | $46.43 | $46.36 (-0.15%) | $46.80 | $45.55 | 1.21 M | $3.08 B |
| 09/15/2025 | $46.88 | $46.46 (-0.9%) | $46.92 | $45.84 | 1.75 M | $3.09 B |
| 09/12/2025 | $47.75 | $46.47 (-2.68%) | $47.85 | $46.45 | 1.87 M | $3.09 B |
| 09/11/2025 | $48.30 | $48.02 (-0.58%) | $48.77 | $47.72 | 1.43 M | $3.20 B |
| 09/10/2025 | $48.60 | $48.21 (-0.8%) | $48.86 | $47.54 | 1.43 M | $3.21 B |
| 09/09/2025 | $50.55 | $48.76 (-3.54%) | $50.68 | $48.35 | 1.75 M | $3.24 B |
| 09/08/2025 | $51.00 | $50.47 (-1.04%) | $51.01 | $50.09 | 1.15 M | $3.36 B |
| 09/05/2025 | $50.33 | $50.86 (1.05%) | $51.23 | $49.95 | 1.36 M | $3.38 B |
| 09/04/2025 | $49.88 | $50.04 (0.32%) | $50.35 | $48.59 | 1.68 M | $3.33 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.
