ASO: Academy Sports and Outdoors Inc.

As of Wednesday, January 28th, 2026

$ 55.13

+0.96 +1.77%

Open: 54.43
High: 56.30
Low: 54.21
Volume: 1,200,139
Previous Close on Tuesday, January 27th, 2026

$ 54.17

-1.18 -2.13%

Open: 55.29
High: 55.62
Low: 53.91
Volume: 1,212,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 54.43 56.30 54.21 55.13 1,200,139 +0.96 +1.77
2026-01-27 55.29 55.62 53.91 54.17 1,212,403 -1.18 -2.13
2026-01-26 56.40 56.57 54.51 55.35 1,239,972 -1.47 -2.59
2026-01-23 56.99 58.04 56.58 56.82 1,015,852 -0.21 -0.37
2026-01-22 58.91 59.36 56.38 57.03 1,514,107 -1.34 -2.30
2026-01-21 57.32 59.27 57.06 58.37 1,050,210 +2.11 +3.75
2026-01-20 57.65 58.42 56.15 56.26 1,188,129 -2.35 -4.01
2026-01-16 58.13 59.38 57.42 58.61 1,305,690 +0.48 +0.83
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 59.36
On 2026-01-22		 53.91
On 2026-01-27		 -3.24 -5.55 59.36
On 2026-01-22		 53.91
On 2026-01-27		 -9.18 55.70
10D 59.38
On 2026-01-16		 53.91
On 2026-01-27		 -0.88 -1.57 59.38
On 2026-01-16		 53.91
On 2026-01-27		 -9.21 56.60
20D 59.49
On 2026-01-08		 49.30
On 2025-12-31		 5.01 10.00 59.49
On 2026-01-08		 53.25
On 2026-01-12		 -10.49 55.54
WTD 56.57
On 2026-01-26		 53.91
On 2026-01-27		 -1.69 -2.97 56.57
On 2026-01-26		 53.91
On 2026-01-27		 -4.70 54.88
MTD 59.49
On 2026-01-08		 50.11
On 2026-01-02		 5.17 10.35 59.49
On 2026-01-08		 53.25
On 2026-01-12		 -10.49 56.19
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IUSB

iShares Core Total USD Bond Market ETF

46.68 -0.03 -0.06 2,776,211
LBTYK

Liberty Global Plc. ORD Class K

10.74 -0.09 -0.83 651,605
ASO

Academy Sports and Outdoors Inc.

55.13 +0.96 +1.77 1,200,139