Academy Sports and Outdoors, Inc. - Common Stock (ASO)

Historical Prices For Academy Sports and Outdoors, Inc. - Common Stock (ASO)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	37.84	38.49	37.61	38.21	1,019,112	38.21
4/24/2025	37.71	38.37	36.99	38.05	1,064,899	38.05
4/23/2025	38.35	39.80	37.36	37.61	2,357,531	37.61
4/22/2025	37.11	37.64	36.36	36.88	1,848,370	36.88
4/21/2025	37.60	37.74	36.06	36.78	1,800,936	36.78
4/17/2025	36.84	37.99	36.76	37.85	1,580,871	37.85
4/16/2025	36.74	37.36	36.14	36.65	1,711,493	36.65
4/15/2025	37.23	38.00	36.48	36.77	1,393,184	36.77
4/14/2025	37.61	37.89	36.21	37.25	1,563,683	37.25
4/11/2025	37.42	37.82	34.77	36.57	1,923,191	36.57
4/10/2025	38.63	39.66	36.83	37.72	1,590,208	37.72
4/09/2025	33.84	40.90	33.34	39.91	3,596,154	39.91
4/08/2025	38.06	38.63	33.79	34.10	2,808,523	34.10
4/07/2025	35.20	38.10	34.08	36.39	3,692,707	36.39
4/04/2025	37.25	39.47	35.64	37.60	4,163,849	37.60
4/03/2025	44.72	44.72	38.88	39.20	3,665,283	39.20
4/02/2025	45.77	47.90	45.61	47.63	1,173,033	47.63
4/01/2025	45.65	47.03	45.60	46.60	1,430,168	46.60
3/31/2025	45.05	45.98	44.13	45.61	2,221,997	45.61
3/28/2025	47.85	47.97	45.60	46.07	1,475,210	46.07
3/27/2025	48.79	49.25	47.99	48.29	1,257,678	48.29
3/26/2025	49.94	49.94	48.41	48.98	1,454,547	48.98
3/25/2025	49.57	50.58	49.35	50.03	2,066,861	50.03
3/24/2025	48.30	49.87	47.48	49.77	1,749,408	49.64
3/21/2025	47.03	48.30	46.24	47.23	4,851,444	47.11
3/20/2025	47.92	48.85	46.13	47.42	3,999,602	47.30
3/19/2025	46.83	47.63	46.63	47.57	2,691,142	47.45
3/18/2025	46.38	46.97	45.74	46.39	1,657,260	46.27
3/17/2025	44.77	46.77	44.77	46.72	1,806,134	46.60
3/14/2025	44.31	45.24	43.95	45.10	1,463,030	44.98
3/13/2025	45.03	45.57	43.16	43.82	1,966,617	43.71
3/12/2025	46.86	47.17	44.50	44.87	2,196,055	44.75
3/11/2025	50.22	50.67	46.55	46.78	1,982,635	46.66
3/10/2025	49.06	51.27	48.63	50.56	2,927,371	50.43
3/07/2025	49.32	49.41	47.66	49.24	1,840,594	49.11
3/06/2025	47.38	49.48	47.19	48.79	2,252,236	48.66
3/05/2025	47.58	48.21	46.99	48.00	1,555,896	47.87
3/04/2025	47.49	48.22	46.29	47.33	2,204,584	47.21
3/03/2025	49.71	51.31	47.99	48.54	1,737,125	48.41
2/28/2025	49.82	50.72	48.61	49.59	2,041,995	49.46
2/27/2025	50.35	50.77	49.71	49.92	893,976	49.79
2/26/2025	51.71	52.24	50.58	50.76	1,092,308	50.63
2/25/2025	50.57	52.35	50.57	51.17	1,652,432	51.04
2/24/2025	51.47	51.89	49.96	50.57	1,629,885	50.44
2/21/2025	52.26	52.26	50.44	50.84	1,278,181	50.71
2/20/2025	51.29	52.00	50.90	51.51	936,940	51.38
2/19/2025	51.93	51.98	50.91	51.48	1,225,265	51.35
2/18/2025	53.59	53.97	51.44	52.69	1,309,981	52.55
2/14/2025	54.09	54.46	53.42	53.56	888,430	53.42
2/13/2025	53.00	54.20	52.78	53.62	901,364	53.48
2/12/2025	52.46	52.89	51.13	52.63	1,065,601	52.49
2/11/2025	52.33	54.79	52.21	53.06	1,833,332	52.92
2/10/2025	50.85	53.02	50.45	52.86	2,238,262	52.72
2/07/2025	51.64	52.69	50.14	50.46	1,164,656	50.33
2/06/2025	52.27	52.85	51.78	51.90	963,823	51.76
2/05/2025	51.36	52.03	51.00	51.98	900,468	51.84
2/04/2025	50.91	51.92	50.65	51.21	1,064,859	51.08
2/03/2025	50.84	51.29	49.53	50.93	1,818,892	50.80
1/31/2025	54.33	54.80	51.90	52.31	1,846,888	52.17
1/30/2025	54.10	55.16	54.10	54.68	934,578	54.54
1/29/2025	55.12	55.50	53.80	53.97	1,319,883	53.83
1/28/2025	55.73	56.32	54.88	55.22	945,817	55.08
1/27/2025	56.21	57.16	55.07	55.82	1,182,615	55.67