ASO: Academy Sports and Outdoors Inc.

As of Thursday, July 30th, 2026

$ 48.35

-0.72 -1.47%

Open: 49.06
High: 49.63
Low: 47.37
Volume: 1,306,466
Previous Close on Wednesday, July 29th, 2026

$ 49.07

-1.35 -2.68%

Open: 50.08
High: 51.03
Low: 48.91
Volume: 1,301,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 49.06 49.63 47.37 48.35 1,306,216 -0.72 -1.47
2026-07-29 50.08 51.03 48.91 49.07 1,301,878 -1.35 -2.68
2026-07-28 50.45 51.89 49.99 50.42 1,086,862 +0.52 +1.04
2026-07-27 47.76 50.26 47.33 49.90 2,397,709 +3.32 +7.13
2026-07-24 47.47 47.75 45.94 46.58 960,327 -0.48 -1.02
2026-07-23 48.13 49.02 46.65 47.06 1,014,493 -1.80 -3.68
2026-07-22 48.81 49.22 48.39 48.86 87,321 +0.61 +1.26
2026-07-21 48.05 48.90 47.95 48.25 87,109 +0.43 +0.90
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 51.89
On 2026-07-28		 45.94
On 2026-07-24		 1.29 2.74 51.89
On 2026-07-28		 47.37
On 2026-07-30		 -8.70 48.86
10D 51.89
On 2026-07-28		 45.94
On 2026-07-24		 -0.26 -0.53 51.89
On 2026-07-28		 47.37
On 2026-07-30		 -8.70 48.47
20D 51.89
On 2026-07-28		 43.72
On 2026-07-08		 1.10 2.33 48.65
On 2026-07-02		 43.72
On 2026-07-08		 -10.13 47.49
WTD 51.89
On 2026-07-28		 47.33
On 2026-07-27		 1.77 3.80 51.89
On 2026-07-28		 47.37
On 2026-07-30		 -8.70 49.44
MTD 51.89
On 2026-07-28		 43.72
On 2026-07-08		 1.22 2.59 48.65
On 2026-07-02		 43.72
On 2026-07-08		 -10.13 47.48
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
PRU

Prudential Financial Inc

122.77 +0.14 +0.11 2,124,922
ASO

Academy Sports and Outdoors Inc.

48.35 -0.72 -1.47 1,306,466