ASO: Academy Sports and Outdoors Inc.

As of Friday, December 12th, 2025

$ 55.50

-0.85 -1.51%

Open: 56.52
High: 56.95
Low: 54.59
Volume: 2,291,228
Previous Close on Thursday, December 11th, 2025

$ 56.35

+1.35 +2.45%

Open: 54.93
High: 56.74
Low: 54.58
Volume: 2,293,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 56.52 56.95 54.59 55.50 2,291,228 -0.85 -1.51
2025-12-11 54.93 56.74 54.58 56.35 2,293,684 +1.35 +2.45
2025-12-10 53.26 55.32 52.82 55.00 2,446,204 +1.93 +3.64
2025-12-09 49.32 53.44 48.27 53.07 4,086,404 +4.22 +8.64
2025-12-08 50.49 50.49 48.59 48.85 3,061,254 -1.38 -2.75
2025-12-05 49.51 50.78 49.16 50.23 1,767,837 +0.94 +1.91
2025-12-04 50.04 50.46 48.85 49.29 1,119,964 -0.69 -1.37
2025-12-03 48.43 50.55 48.11 49.98 1,703,335 +1.72 +3.55
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 56.95
On 2025-12-12		 48.27
On 2025-12-09		 5.27 10.49 50.49
On 2025-12-08		 50.49
On 2025-12-08		 0.00 53.75
10D 56.95
On 2025-12-12		 47.83
On 2025-12-01		 7.25 15.03 50.78
On 2025-12-05		 48.59
On 2025-12-08		 -4.31 51.59
20D 56.95
On 2025-12-12		 41.29
On 2025-11-18		 10.76 24.05 44.99
On 2025-11-17		 41.29
On 2025-11-18		 -8.22 48.13
WTD 56.95
On 2025-12-12		 48.27
On 2025-12-09		 5.27 10.49 50.49
On 2025-12-08		 50.49
On 2025-12-08		 0.00 53.75
MTD 56.95
On 2025-12-12		 47.83
On 2025-12-01		 7.25 15.03 50.78
On 2025-12-05		 48.59
On 2025-12-08		 -4.31 51.59
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

55.50 -0.85 -1.51 2,291,228