5 DAY PERFORMANCE
-2.85%
1 MONTH PERFORMANCE
+10.14%
3 MONTH PERFORMANCE
+13.02%
6 MONTH PERFORMANCE
+2.49%
YEAR-TO-DATE PERFORMANCE
+10.49%
1 YEAR PERFORMANCE
+2.28%
Academy Sports and Outdoors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $54.93 | $55.13 (0.36%) | $55.49 | $54.23 | 329.49 K | |
| 01/28/2026 | $54.43 | $55.13 (1.29%) | $56.30 | $54.21 | 1.20 M | $3.67 B |
| 01/27/2026 | $55.29 | $54.17 (-2.03%) | $55.62 | $53.91 | 1.21 M | $3.61 B |
| 01/26/2026 | $56.40 | $55.35 (-1.86%) | $56.57 | $54.51 | 1.24 M | $3.69 B |
| 01/23/2026 | $56.99 | $56.82 (-0.3%) | $58.04 | $56.58 | 1.02 M | $3.79 B |
| 01/22/2026 | $58.91 | $57.03 (-3.19%) | $59.36 | $56.38 | 1.71 M | $3.80 B |
| 01/21/2026 | $57.32 | $58.37 (1.83%) | $59.27 | $57.06 | 1.05 M | $3.89 B |
| 01/20/2026 | $57.65 | $56.26 (-2.41%) | $58.42 | $56.15 | 1.19 M | $3.75 B |
| 01/16/2026 | $58.13 | $58.61 (0.83%) | $59.38 | $57.42 | 1.31 M | $3.91 B |
| 01/15/2026 | $55.93 | $58.13 (3.93%) | $58.23 | $55.46 | 1.59 M | $3.87 B |
| 01/14/2026 | $56.13 | $56.17 (0.07%) | $58.13 | $55.23 | 1.86 M | $3.74 B |
| 01/13/2026 | $55.49 | $56.01 (0.94%) | $57.26 | $55.42 | 1.28 M | $3.73 B |
| 01/12/2026 | $53.81 | $55.45 (3.05%) | $55.87 | $53.25 | 1.74 M | $3.70 B |
| 01/09/2026 | $57.33 | $54.62 (-4.73%) | $58.12 | $54.31 | 1.71 M | $3.64 B |
| 01/08/2026 | $56.40 | $56.93 (0.94%) | $59.49 | $55.94 | 1.93 M | $3.79 B |
| 01/07/2026 | $58.56 | $56.89 (-2.85%) | $59.02 | $56.52 | 1.72 M | $3.79 B |
| 01/06/2026 | $54.72 | $58.51 (6.93%) | $58.58 | $54.50 | 2.23 M | $3.90 B |
| 01/05/2026 | $52.10 | $54.73 (5.05%) | $55.11 | $51.92 | 2.10 M | $3.65 B |
| 01/02/2026 | $50.66 | $52.15 (2.94%) | $53.00 | $50.11 | 1.87 M | $3.48 B |
| 12/31/2025 | $49.60 | $49.96 (0.73%) | $50.26 | $49.30 | 970.70 K | $3.33 B |
| 12/30/2025 | $50.13 | $49.56 (-1.14%) | $50.69 | $49.36 | 1.44 M | $3.30 B |
| 12/29/2025 | $50.69 | $50.12 (-1.12%) | $51.49 | $50.02 | 2.09 M | $3.34 B |
| 12/26/2025 | $50.83 | $50.90 (0.14%) | $51.64 | $50.28 | 1.29 M | $3.39 B |
| 12/24/2025 | $50.11 | $51.05 (1.88%) | $51.23 | $50.03 | 937.14 K | $3.40 B |
| 12/23/2025 | $51.88 | $50.06 (-3.51%) | $51.88 | $49.90 | 2.40 M | $3.34 B |
| 12/22/2025 | $53.57 | $51.88 (-3.15%) | $54.02 | $51.15 | 1.95 M | $3.46 B |
| 12/19/2025 | $54.80 | $53.70 (-2.01%) | $54.91 | $53.37 | 2.69 M | $3.58 B |
| 12/18/2025 | $54.89 | $54.93 (0.07%) | $55.53 | $54.40 | 1.26 M | $3.66 B |
| 12/17/2025 | $53.67 | $54.12 (0.84%) | $54.55 | $53.15 | 998.73 K | $3.61 B |
| 12/16/2025 | $54.33 | $53.67 (-1.21%) | $54.61 | $53.29 | 1.62 M | $3.58 B |
| 12/15/2025 | $55.12 | $54.76 (-0.65%) | $55.93 | $54.42 | 1.55 M | $3.65 B |
| 12/12/2025 | $56.52 | $55.50 (-1.8%) | $56.95 | $54.59 | 2.29 M | $3.70 B |
| 12/11/2025 | $54.93 | $56.35 (2.59%) | $56.74 | $54.58 | 2.29 M | $3.76 B |
| 12/10/2025 | $53.32 | $55.00 (3.15%) | $55.32 | $52.82 | 2.45 M | $3.67 B |
| 12/09/2025 | $49.32 | $53.07 (7.6%) | $53.44 | $48.27 | 4.09 M | $3.54 B |
| 12/08/2025 | $50.49 | $48.85 (-3.25%) | $50.49 | $48.59 | 3.06 M | $3.26 B |
| 12/05/2025 | $49.51 | $50.23 (1.45%) | $50.78 | $49.16 | 1.77 M | $3.35 B |
| 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 |
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.
