ASO: Academy Sports and Outdoors Inc.

As of Friday, September 11th, 2026

$ 55.36

+1.15 +2.11%

Open: 54.91
High: 56.88
Low: 54.54
Volume: 3,159,131
Previous Close on Thursday, September 10th, 2026

$ 54.22

+3.07 +5.99%

Open: 50.14
High: 54.33
Low: 49.91
Volume: 3,282,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 54.91 56.88 54.54 55.36 3,159,131 +1.15 +2.11
2026-09-10 50.14 54.33 49.91 54.22 3,282,879 +3.07 +5.99
2026-09-09 47.74 51.24 46.81 51.15 6,032,412 +6.44 +14.40
2026-09-08 45.30 45.43 44.43 44.71 3,106,414 -0.23 -0.51
2026-09-04 43.68 44.95 43.55 44.94 1,604,962 +1.26 +2.88
2026-09-03 44.45 44.49 43.10 43.68 1,384,130 +0.08 +0.18
2026-09-02 43.04 44.26 43.04 43.60 1,767,632 +0.79 +1.85
2026-09-01 42.53 43.36 42.12 42.81 1,421,968 -0.15 -0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.88
On 2026-09-11		 43.55
On 2026-09-04		 11.68 26.74 44.95
On 2026-09-04		 44.95
On 2026-09-04		 0.00 50.08
10D 56.88
On 2026-09-11		 42.12
On 2026-09-01		 12.73 29.86 44.04
On 2026-08-28		 42.12
On 2026-09-01		 -4.36 46.69
20D 56.88
On 2026-09-11		 42.02
On 2026-08-27		 6.43 13.14 48.80
On 2026-08-14		 42.02
On 2026-08-27		 -13.89 46.14
WTD 56.88
On 2026-09-11		 44.43
On 2026-09-08		 10.42 23.19 45.43
On 2026-09-08		 45.43
On 2026-09-08		 0.00 51.36
MTD 56.88
On 2026-09-11		 42.12
On 2026-09-01		 12.40 28.86 43.36
On 2026-09-01		 43.36
On 2026-09-01		 0.00 47.56
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

172.78 -0.92 -0.53 473,435
SLB

Schlumberger

56.06 +0.05 +0.09 8,735,220
CW

Curtiss-Wright Corporation

558.90 -0.84 -0.15 291,346
VHT

Vanguard Healthcare ETF

310.74 -0.53 -0.17 160,484
ASO

Academy Sports and Outdoors Inc.

55.36 +1.15 +2.11 3,159,131