ASO: Academy Sports and Outdoors Inc.

As of Wednesday, July 30th, 2025

$ 52.21

-1.65 -3.06%

Open: 54.10
High: 54.10
Low: 51.95
Volume: 1,527,850
Previous Close on Tuesday, July 29th, 2025

$ 53.86

-2.04 -3.65%

Open: 56.08
High: 56.26
Low: 53.83
Volume: 1,367,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-30 54.10 54.10 51.95 52.21 1,527,850 -1.65 -3.06
2025-07-29 56.08 56.26 53.83 53.86 1,367,420 -2.04 -3.65
2025-07-28 55.84 56.49 55.12 55.90 1,367,552 +0.42 +0.76
2025-07-25 56.28 56.76 54.72 55.48 1,071,961 -0.22 -0.39
2025-07-24 56.48 57.06 55.19 55.70 1,013,984 -1.17 -2.06
2025-07-23 56.60 57.04 55.84 56.87 1,082,173 +0.76 +1.35
2025-07-22 54.23 56.30 54.23 56.11 2,170,256 +2.16 +4.00
2025-07-21 54.34 54.68 53.50 53.95 1,692,851 -0.17 -0.31
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 57.06
On 2025-07-24		 51.95
On 2025-07-30		 -4.66 -8.19 57.06
On 2025-07-24		 51.95
On 2025-07-30		 -8.96 54.63
10D 57.06
On 2025-07-24		 51.95
On 2025-07-30		 0.19 0.37 57.06
On 2025-07-24		 51.95
On 2025-07-30		 -8.96 54.85
20D 57.06
On 2025-07-24		 46.25
On 2025-07-02		 5.05 10.71 57.06
On 2025-07-24		 51.95
On 2025-07-30		 -8.96 52.36
WTD 56.49
On 2025-07-28		 51.95
On 2025-07-30		 -3.27 -5.89 56.49
On 2025-07-28		 51.95
On 2025-07-30		 -8.03 53.99
MTD 57.06
On 2025-07-24		 44.10
On 2025-07-01		 7.40 16.51 57.06
On 2025-07-24		 51.95
On 2025-07-30		 -8.96 52.11
As of Wednesday, July 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.55 +3.24 +1.20 4,321,932
KO

The Coca-Cola Company

68.75 -0.63 -0.91 10,166,839
PFE

Pfizer Inc.

23.81 -0.49 -2.02 35,335,440
VZ

Verizon Communications Inc.

42.60 -0.11 -0.26 13,180,553
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,461.28 -171.71 -0.38 454,326,619
DJTA

Dow Jones Transportation Average

15,510.00 -487.02 -3.04 182,590,189
SPX

S&P 500 Index

6,362.90 -7.96 -0.12
OEX

S&P 100 Index

3,135.67 +0.34 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,345.41 +37.11 +0.16
NYA

NYSE Composite Index

20,630.88 -130.68 -0.63
XAX

NYSE AMEX Composite Index

6,015.19 -98.73 -1.61
RUI

RUSSELL 1000 Index

3,481.24 -4.08 -0.12
RUT

Russell 2000 Index

2,232.40 -10.57 -0.47
RUA

Russell 3000 Index

3,615.52 -4.78 -0.13
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.27 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.34 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 -0.34 -1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,759.75 +21.97 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

52.21 -1.65 -3.06 1,527,850