ASO: Academy Sports and Outdoors Inc.

As of Friday, July 17th, 2026

$ 48.39

-0.22 -0.45%

Open: 48.23
High: 50.42
Low: 48.13
Volume: 1,139,127
Previous Close on Thursday, July 16th, 2026

$ 48.61

+1.39 +2.94%

Open: 47.45
High: 49.04
Low: 47.26
Volume: 1,632,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 48.23 50.42 48.13 48.39 1,139,127 -0.22 -0.45
2026-07-16 47.45 49.04 47.26 48.61 1,632,855 +1.39 +2.94
2026-07-15 46.42 47.99 46.30 47.22 1,416,626 +0.79 +1.70
2026-07-14 47.35 47.55 45.89 46.43 1,017,094 -0.06 -0.13
2026-07-13 46.28 47.57 46.22 46.49 1,505,406 +0.18 +0.39
2026-07-10 45.85 46.67 45.49 46.31 939,271 +0.83 +1.82
2026-07-09 44.80 46.56 44.55 45.48 2,489,058 +1.02 +2.29
2026-07-08 44.96 45.27 43.72 44.46 1,563,148 -0.94 -2.07
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 50.42
On 2026-07-17		 45.89
On 2026-07-14		 2.08 4.49 47.57
On 2026-07-13		 45.89
On 2026-07-14		 -3.53 47.43
10D 50.42
On 2026-07-17		 43.72
On 2026-07-08		 0.55 1.15 48.49
On 2026-07-06		 43.72
On 2026-07-08		 -9.84 46.57
20D 53.71
On 2026-06-22		 43.72
On 2026-07-08		 -1.23 -2.48 53.71
On 2026-06-22		 43.72
On 2026-07-08		 -18.60 47.82
WTD 50.42
On 2026-07-17		 45.89
On 2026-07-14		 2.08 4.49 47.57
On 2026-07-13		 45.89
On 2026-07-14		 -3.53 47.43
MTD 50.42
On 2026-07-17		 43.72
On 2026-07-08		 1.26 2.67 48.65
On 2026-07-02		 43.72
On 2026-07-08		 -10.13 46.73
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ASO

Academy Sports and Outdoors Inc.

48.39 -0.22 -0.45 1,139,127