ASO: Academy Sports and Outdoors Inc.

As of Tuesday, April 28th, 2026

$ 54.39

-2.13 -3.77%

Open: 56.61
High: 57.13
Low: 53.88
Volume: 1,288,101
Previous Close on Monday, April 27th, 2026

$ 56.52

-0.67 -1.17%

Open: 57.10
High: 57.70
Low: 56.26
Volume: 968,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 56.61 57.13 53.88 54.39 1,288,101 -2.13 -3.77
2026-04-27 57.10 57.70 56.26 56.52 968,071 -0.67 -1.17
2026-04-24 56.67 57.24 55.07 57.19 1,047,913 +0.42 +0.74
2026-04-23 58.47 58.47 56.38 56.77 776,558 -1.47 -2.52
2026-04-22 58.78 58.94 57.55 58.24 862,725 +0.17 +0.29
2026-04-21 58.02 58.67 57.42 58.07 937,366 +0.05 +0.09
2026-04-20 57.46 58.46 56.51 58.02 1,086,561 -0.61 -1.04
2026-04-17 57.99 60.77 57.99 58.63 1,458,739 +0.64 +1.10
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 58.94
On 2026-04-22		 53.88
On 2026-04-28		 -3.68 -6.34 58.94
On 2026-04-22		 53.88
On 2026-04-28		 -8.59 56.62
10D 60.77
On 2026-04-17		 53.88
On 2026-04-28		 -4.14 -7.07 60.77
On 2026-04-17		 53.88
On 2026-04-28		 -11.34 57.49
20D 60.77
On 2026-04-17		 53.88
On 2026-04-28		 0.12 0.22 60.77
On 2026-04-17		 53.88
On 2026-04-28		 -11.34 57.33
WTD 57.70
On 2026-04-27		 53.88
On 2026-04-28		 -2.80 -4.90 57.70
On 2026-04-27		 53.88
On 2026-04-28		 -6.63 55.46
MTD 60.77
On 2026-04-17		 53.88
On 2026-04-28		 -2.06 -3.65 60.77
On 2026-04-17		 53.88
On 2026-04-28		 -11.34 57.37
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,700
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,183
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,979,068
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,254,389
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,397,497
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 116,994,109
SPX

S&P 500 Index

7,138.83 -35.08 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.73 -69.73 -0.30
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.65 -20.66 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.57 -22.75 -0.56
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.14 -0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.56 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

54.39 -2.13 -3.77 1,288,101