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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.90$43.901,952,200——
2021-12-30$42.72$42.721,817,800——
2021-12-29$41.42$41.421,979,700——
2021-12-28$40.97$40.971,516,700——
2021-12-27$41.76$41.762,236,200——
2021-12-23$40.13$40.131,753,900——
2021-12-22$40.30$40.301,617,200——
2021-12-21$40.17$40.172,281,500——
2021-12-20$38.48$38.483,444,400——
2021-12-17$40.04$40.043,762,100——
2021-12-16$39.02$39.024,822,300——
2021-12-15$42.59$42.593,477,200——
2021-12-14$42.06$42.064,495,200——
2021-12-13$42.52$42.525,451,600——
2021-12-10$46.90$46.9010,224,000——
2021-12-09$43.23$43.233,835,800——
2021-12-08$43.36$43.362,529,100——
2021-12-07$43.52$43.522,060,400——
2021-12-06$41.92$41.923,050,700——
2021-12-03$41.26$41.263,879,700——
2021-12-02$43.06$43.063,049,100——
2021-12-01$43.17$43.173,157,600——
2021-11-30$44.62$44.624,051,600——
2021-11-29$46.17$46.174,061,700——
2021-11-26$46.03$46.032,372,300——
2021-11-24$47.11$47.114,535,500——
2021-11-23$48.37$48.374,760,600——
2021-11-22$48.57$48.572,696,500——
2021-11-19$50.14$50.142,372,300——
2021-11-18$49.74$49.742,849,200——
2021-11-17$48.06$48.061,783,700——
2021-11-16$47.99$47.991,693,600——
2021-11-15$47.88$47.881,579,500——
2021-11-12$47.10$47.101,000,500——
2021-11-11$46.68$46.681,063,800——
2021-11-10$45.53$45.532,512,500——
2021-11-09$47.37$47.372,272,000——
2021-11-08$46.50$46.501,469,400——
2021-11-05$45.98$45.981,902,100——
2021-11-04$46.48$46.482,337,100——
2021-11-03$46.98$46.986,893,500——
2021-11-02$43.90$43.901,405,400——
2021-11-01$42.44$42.442,106,900——
2021-10-29$42.78$42.781,330,300——
2021-10-28$42.97$42.971,114,100——
2021-10-27$42.69$42.691,363,200——
2021-10-26$44.32$44.321,631,600——
2021-10-25$44.62$44.623,026,400——
2021-10-22$43.31$43.312,185,200——
2021-10-21$42.24$42.243,698,600——
2021-10-20$41.50$41.501,004,400——
2021-10-19$40.86$40.861,248,800——
2021-10-18$41.23$41.231,597,800——
2021-10-15$40.46$40.461,594,300——
2021-10-14$41.05$41.051,100,600——
2021-10-13$40.89$40.891,648,100——
2021-10-12$39.69$39.691,565,900——
2021-10-11$40.28$40.281,377,700——
2021-10-08$40.68$40.681,724,600——
2021-10-07$41.92$41.922,587,500——
2021-10-06$40.90$40.902,833,700——
2021-10-05$39.93$39.932,210,200——
2021-10-04$40.47$40.471,483,800——
2021-10-01$40.19$40.193,172,700——
2021-09-30$40.02$40.023,138,300——
2021-09-29$41.11$41.111,588,500——
2021-09-28$41.79$41.791,877,300——
2021-09-27$42.76$42.761,707,700——
2021-09-24$42.11$42.112,142,300——
2021-09-23$42.29$42.292,279,600——
2021-09-22$42.61$42.613,451,100——
2021-09-21$42.70$42.701,801,100——
2021-09-20$43.07$43.074,042,400——
2021-09-17$44.14$44.148,073,100——
2021-09-16$46.06$46.063,340,900——
2021-09-15$45.92$45.9210,205,400——
2021-09-14$45.31$45.312,349,600——
2021-09-13$46.16$46.162,635,300——
2021-09-10$45.74$45.742,878,300——
2021-09-09$44.07$44.078,609,700——
2021-09-08$43.40$43.405,048,400——
2021-09-07$45.14$45.143,009,100——
2021-09-03$44.52$44.521,863,000——
2021-09-02$44.56$44.562,197,800——
2021-09-01$44.46$44.462,539,700——
2021-08-31$44.27$44.272,751,200——
2021-08-30$43.40$43.401,650,900——
2021-08-27$42.19$42.191,418,600——
2021-08-26$42.75$42.751,714,900——
2021-08-25$42.09$42.094,899,400——
2021-08-24$39.61$39.612,109,600——
2021-08-23$38.33$38.332,321,700——
2021-08-20$37.08$37.081,711,100——
2021-08-19$35.03$35.031,171,700——
2021-08-18$35.69$35.69983,200——
2021-08-17$35.91$35.911,748,600——
2021-08-16$37.34$37.341,085,300——
2021-08-13$36.89$36.891,176,400——
2021-08-12$37.56$37.563,215,600——
2021-08-11$37.13$37.132,007,600——
2021-08-10$35.80$35.801,917,700——
2021-08-09$33.96$33.962,036,700——
2021-08-06$35.25$35.251,102,500——
2021-08-05$34.74$34.741,254,600——
2021-08-04$34.71$34.712,169,100——
2021-08-03$36.65$36.65938,600——
2021-08-02$36.76$36.761,522,800——
2021-07-30$37.05$37.051,289,400——
2021-07-29$37.18$37.181,068,400——
2021-07-28$36.31$36.311,362,100——
2021-07-27$35.98$35.982,764,600——
2021-07-26$36.74$36.74774,300——
2021-07-23$37.23$37.231,111,300——
2021-07-22$37.06$37.061,317,200——
2021-07-21$38.20$38.201,824,200——
2021-07-20$36.90$36.902,735,500——
2021-07-19$35.31$35.312,425,200——
2021-07-16$35.75$35.753,790,100——
2021-07-15$36.80$36.804,627,200——
2021-07-14$38.44$38.441,864,900——
2021-07-13$38.57$38.574,645,900——
2021-07-12$40.43$40.431,381,200——
2021-07-09$40.02$40.021,908,600——
2021-07-08$39.38$39.381,835,000——
2021-07-07$40.34$40.341,656,800——
2021-07-06$40.47$40.471,827,500——
2021-07-02$41.74$41.74853,900——
2021-07-01$41.53$41.531,344,500——
2021-06-30$41.24$41.242,182,800——
2021-06-29$40.41$40.412,361,300——
2021-06-28$40.43$40.431,944,400——
2021-06-25$42.41$42.414,391,500——
2021-06-24$42.33$42.331,773,900——
2021-06-23$41.70$41.701,990,700——
2021-06-22$40.61$40.611,883,100——
2021-06-21$39.93$39.932,343,200——
2021-06-18$38.43$38.432,617,000——
2021-06-17$37.77$37.772,276,400——
2021-06-16$38.96$38.962,648,300——
2021-06-15$39.37$39.372,909,300——
2021-06-14$41.69$41.691,761,500——
2021-06-11$41.71$41.712,785,300——
2021-06-10$40.03$40.033,061,300——
2021-06-09$39.90$39.902,728,500——
2021-06-08$39.65$39.655,269,100——
2021-06-07$37.78$37.783,397,300——
2021-06-04$37.12$37.121,567,900——
2021-06-03$36.76$36.761,560,100——
2021-06-02$37.06$37.061,627,100——
2021-06-01$37.25$37.252,108,100——
2021-05-28$36.53$36.531,945,100——
2021-05-27$36.00$36.002,902,400——
2021-05-26$35.28$35.283,838,500——
2021-05-25$33.38$33.381,667,100——
2021-05-24$33.66$33.661,934,900——
2021-05-21$33.78$33.781,015,700——
2021-05-20$34.10$34.101,405,700——
2021-05-19$34.23$34.231,483,500——
2021-05-18$35.10$35.101,189,300——
2021-05-17$35.36$35.362,625,000——
2021-05-14$35.62$35.621,713,200——
2021-05-13$34.81$34.811,961,300——
2021-05-12$33.95$33.953,578,600——
2021-05-11$35.07$35.073,175,100——
2021-05-10$33.30$33.304,721,000——
2021-05-07$33.81$33.813,544,700——
2021-05-06$34.01$34.0114,253,300——
2021-05-05$33.29$33.295,507,600——
2021-05-04$30.80$30.803,489,200——
2021-05-03$31.18$31.181,203,800——
2021-04-30$30.81$30.811,331,000——
2021-04-29$30.80$30.801,345,000——
2021-04-28$30.98$30.98947,400——
2021-04-27$31.43$31.431,855,900——
2021-04-26$31.42$31.421,531,200——
2021-04-23$32.11$32.111,692,800——
2021-04-22$30.52$30.521,484,900——
2021-04-21$31.14$31.141,519,300——
2021-04-20$31.40$31.402,019,000——
2021-04-19$31.92$31.922,113,400——
2021-04-16$30.77$30.771,960,800——
2021-04-15$30.54$30.541,909,200——
2021-04-14$30.82$30.821,755,400——
2021-04-13$31.68$31.682,722,000——
2021-04-12$32.29$32.293,405,000——
2021-04-09$30.84$30.845,548,900——
2021-04-08$29.05$29.057,527,100——
2021-04-07$30.78$30.782,363,700——
2021-04-06$31.14$31.144,650,600——
2021-04-05$31.70$31.706,230,100——
2021-04-01$29.04$29.043,609,700——
2021-03-31$26.99$26.995,036,300——
2021-03-30$26.88$26.884,883,000——
2021-03-29$24.27$24.272,386,100——
2021-03-26$24.65$24.65775,600——
2021-03-25$23.93$23.931,647,500——
2021-03-24$23.59$23.591,651,300——
2021-03-23$24.46$24.46992,900——
2021-03-22$25.71$25.71904,800——
2021-03-19$25.66$25.661,769,400——
2021-03-18$25.09$25.09879,200——
2021-03-17$25.16$25.16845,500——
2021-03-16$24.25$24.25979,900——
2021-03-15$25.53$25.53929,300——
2021-03-12$25.70$25.70896,400——
2021-03-11$25.00$25.00993,400——
2021-03-10$24.58$24.581,815,200——
2021-03-09$25.09$25.092,245,300——
2021-03-08$26.96$26.963,115,200——
2021-03-05$24.54$24.541,585,200——
2021-03-04$25.66$25.662,006,100——
2021-03-03$25.21$25.211,886,600——
2021-03-02$24.56$24.56827,200——
2021-03-01$24.15$24.15661,800——
2021-02-26$23.96$23.96857,200——
2021-02-25$24.74$24.74812,800——
2021-02-24$24.89$24.89522,200——
2021-02-23$24.53$24.531,150,400——
2021-02-22$24.51$24.51783,500——
2021-02-19$25.15$25.15941,000——
2021-02-18$25.15$25.15673,000——
2021-02-17$25.17$25.17891,800——
2021-02-16$26.08$26.08950,700——
2021-02-12$25.47$25.47465,400——
2021-02-11$25.36$25.361,029,000——
2021-02-10$25.56$25.561,612,200——
2021-02-09$23.61$23.61974,900——
2021-02-08$24.00$24.001,334,200——
2021-02-05$23.92$23.921,418,500——
2021-02-04$23.93$23.931,516,200——
2021-02-03$23.62$23.621,592,800——
2021-02-02$22.75$22.752,087,200——
2021-02-01$22.10$22.103,651,900——
2021-01-29$21.50$21.504,862,400——
2021-01-28$21.07$21.077,827,600——
2021-01-27$22.08$22.083,098,900——
2021-01-26$24.29$24.291,481,100——
2021-01-25$23.69$23.691,865,400——
2021-01-22$22.46$22.46750,800——
2021-01-21$21.80$21.80589,900——
2021-01-20$22.52$22.52608,900——
2021-01-19$21.58$21.58625,400——
2021-01-15$22.18$22.18769,800——
2021-01-14$22.57$22.57909,600——
2021-01-13$22.03$22.03707,600——
2021-01-12$22.53$22.53619,900——
2021-01-11$21.89$21.89905,100——
2021-01-08$20.78$20.78517,400——
2021-01-07$20.51$20.51511,300——
2021-01-06$21.17$21.17939,500——
2021-01-05$20.67$20.671,084,800——
2021-01-04$21.19$21.191,175,700——