NASDAQ:ASO | Historical Stock Price | Academy Sports & Outdoors, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.34$17.92$26.01$37.77$54.83$79.612020-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.73$20.73451,800——
2020-12-30$20.80$20.80685,800——
2020-12-29$20.98$20.98703,200——
2020-12-28$20.88$20.88954,900——
2020-12-24$20.14$20.14373,400——
2020-12-23$19.53$19.531,180,700——
2020-12-22$19.98$19.981,400,200——
2020-12-21$18.60$18.601,367,000——
2020-12-18$18.41$18.414,541,800——
2020-12-17$18.81$18.811,900,000——
2020-12-16$18.85$18.851,902,800——
2020-12-15$18.50$18.502,064,300——
2020-12-14$18.00$18.001,187,000——
2020-12-11$17.58$17.582,416,700——
2020-12-10$17.49$17.493,713,100——
2020-12-09$16.85$16.851,693,100——
2020-12-08$15.96$15.961,314,200——
2020-12-07$16.19$16.191,482,100——
2020-12-04$15.88$15.881,068,400——
2020-12-03$16.20$16.201,034,600——
2020-12-02$16.41$16.411,200,500——
2020-12-01$16.88$16.88990,900——
2020-11-30$16.45$16.451,108,300——
2020-11-27$16.58$16.58638,300——
2020-11-25$16.70$16.70752,500——
2020-11-24$17.00$17.001,031,800——
2020-11-23$16.00$16.00753,400——
2020-11-20$15.82$15.822,549,000——
2020-11-19$15.24$15.24753,300——
2020-11-18$15.22$15.221,023,300——
2020-11-17$16.10$16.10566,100——
2020-11-16$16.43$16.43665,600——
2020-11-13$16.67$16.67536,400——
2020-11-12$16.25$16.25304,600——
2020-11-11$16.48$16.48515,800——
2020-11-10$16.71$16.71634,900——
2020-11-09$16.19$16.191,417,500——
2020-11-06$17.50$17.501,287,600——
2020-11-05$16.51$16.51526,400——
2020-11-04$15.72$15.72528,800——
2020-11-03$15.39$15.39637,800——
2020-11-02$15.13$15.13691,400——
2020-10-30$14.70$14.70728,500——
2020-10-29$14.66$14.66631,800——
2020-10-28$14.44$14.44722,900——
2020-10-27$14.88$14.881,187,000——
2020-10-26$14.80$14.80628,100——
2020-10-23$14.58$14.58496,700——
2020-10-22$14.76$14.76766,400——
2020-10-21$14.90$14.901,836,500——
2020-10-20$14.49$14.49424,300——
2020-10-19$13.82$13.82598,900——
2020-10-16$13.92$13.92348,700——
2020-10-15$13.70$13.70438,900——
2020-10-14$13.31$13.31942,500——
2020-10-13$13.46$13.46320,600——
2020-10-12$13.45$13.45343,600——
2020-10-09$13.30$13.30410,700——
2020-10-08$13.28$13.28998,900——
2020-10-07$13.18$13.181,333,600——
2020-10-06$13.04$13.04901,400——
2020-10-05$13.15$13.152,040,800——
2020-10-02$12.99$12.998,785,600——