Academy Sports and Outdoors, Inc. (ASO) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +4.3%
- 3M
- -6.0%
- YTD
- -7.7%
- 1Y
- -0.0%
- 3Y
- +1.5%
- 5Y
- +2.7%
Loading 10-year price history...
ASO Historical Performance
ASO Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +59.6%
- 2021 annual price return
- +107.2%
- 2022 annual price return
- +18.8%
- 2023 annual price return
- +30.0%
- 2024 annual price return
- -14.7%
- 2025 annual price return
- -11.6%
- 2026 annual price return
- -9.0%
ASO Stock Price Trajectory (2020–2026)
As of September 25, 2026, Academy Sports and Outdoors, Inc. (ASO) trades at $48.13, representing a -0.0% return over the past year. The stock has delivered a +19.2% total return over five years (+2.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $75.73 on March 5, 2024. From this peak, ASO has corrected -36.4%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DKS (-42.1% 1Y), BOOT (-25.1% 1Y), and CATO (-44.0% 1Y), ASO has underperformed the peer group average. Compare ASO vs DKS →
ASO Historical Price Data · from 2020
Rows 1–50 of 1,501| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 48.46 | 49.05 | 47.81 | 48.13 | 748K | -0.37% |
| 2026-09-23 | 49.60 | 49.64 | 47.91 | 48.31 | 1.17M | -2.40% |
| 2026-09-22 | 49.41 | 50.70 | 49.24 | 49.50 | 1.39M | +2.08% |
| 2026-09-21 | 48.09 | 49.33 | 48.04 | 48.49 | 1.46M | +0.41% |
| 2026-09-18 | 49.95 | 50.13 | 48.21 | 48.29 | 3.97M | -2.80% |
| 2026-09-17 | 50.56 | 51.12 | 49.63 | 49.68 | 1.62M | -1.47% |
| 2026-09-16 | 50.69 | 52.30 | 50.10 | 50.42 | 2.31M | -0.04% |
| 2026-09-15 | 53.60 | 54.15 | 50.41 | 50.44 | 2.32M | -7.02% |
| 2026-09-14 | 54.65 | 55.12 | 53.16 | 54.25 | 2.35M | -2.01% |
| 2026-09-11 | 54.71 | 56.85 | 54.54 | 55.36 | 3.16M | +2.11% |
| 2026-09-10 | 50.14 | 54.26 | 49.91 | 54.22 | 3.28M | +5.99% |
| 2026-09-09 | 47.74 | 51.22 | 46.93 | 51.15 | 6.03M | +14.40% |
| 2026-09-08 | 45.15 | 45.43 | 44.42 | 44.71 | 3.10M | -0.51% |
| 2026-09-04 | 43.68 | 44.94 | 43.55 | 44.94 | 1.61M | +2.88% |
| 2026-09-03 | 44.38 | 44.49 | 43.10 | 43.68 | 1.38M | +0.18% |
| 2026-09-02 | 43.04 | 44.26 | 43.04 | 43.60 | 1.77M | +1.85% |
| 2026-09-01 | 42.56 | 43.36 | 42.12 | 42.81 | 1.42M | -0.35% |
| 2026-08-31 | 43.55 | 43.71 | 42.67 | 42.96 | 1.77M | -1.24% |
| 2026-08-28 | 42.70 | 44.04 | 42.70 | 43.50 | 1.93M | +2.04% |
| 2026-08-27 | 43.13 | 43.90 | 42.02 | 42.63 | 1.84M | -2.11% |
| 2026-08-26 | 43.40 | 44.06 | 43.20 | 43.55 | 1.74M | +0.17% |
| 2026-08-25 | 44.84 | 45.17 | 43.24 | 43.48 | 3.45M | -5.80% |
| 2026-08-24 | 45.90 | 46.59 | 45.32 | 46.15 | 3.51M | +0.70% |
| 2026-08-21 | 46.10 | 46.25 | 45.15 | 45.83 | 1.19M | +0.39% |
| 2026-08-20 | 46.00 | 46.77 | 45.07 | 45.65 | 1.43M | -4.08% |
| 2026-08-19 | 47.25 | 48.23 | 47.17 | 47.59 | 1.07M | +1.51% |
| 2026-08-18 | 46.82 | 48.48 | 46.45 | 46.88 | 1.14M | +1.69% |
| 2026-08-17 | 47.27 | 47.73 | 45.52 | 46.10 | 2.53M | -3.94% |
| 2026-08-14 | 48.69 | 48.80 | 47.52 | 47.99 | 2.24M | -1.92% |
| 2026-08-13 | 49.54 | 50.71 | 48.60 | 48.93 | 1.53M | -0.63% |
| 2026-08-12 | 49.60 | 49.74 | 48.20 | 49.24 | 877K | -0.65% |
| 2026-08-11 | 49.39 | 50.12 | 48.80 | 49.56 | 1.06M | -0.66% |
| 2026-08-10 | 48.69 | 50.05 | 48.00 | 49.89 | 896K | +3.66% |
| 2026-08-07 | 47.42 | 48.37 | 46.83 | 48.13 | 896K | +1.65% |
| 2026-08-06 | 47.87 | 48.52 | 47.11 | 47.35 | 1.17M | -1.09% |
| 2026-08-05 | 49.04 | 49.08 | 47.43 | 47.87 | 782K | -1.72% |
| 2026-08-04 | 47.86 | 48.95 | 47.78 | 48.71 | 679K | +0.31% |
| 2026-08-03 | 48.77 | 49.54 | 47.75 | 48.56 | 880K | +2.34% |
| 2026-07-31 | 49.12 | 49.17 | 47.30 | 47.45 | 938K | -1.86% |
| 2026-07-30 | 49.06 | 49.63 | 47.37 | 48.35 | 1.31M | -1.47% |
| 2026-07-29 | 50.08 | 51.03 | 48.91 | 49.07 | 1.36M | -2.68% |
| 2026-07-28 | 50.45 | 51.89 | 49.99 | 50.42 | 1.09M | +1.04% |
| 2026-07-27 | 47.76 | 50.26 | 47.33 | 49.90 | 2.40M | +7.13% |
| 2026-07-24 | 47.47 | 47.75 | 45.94 | 46.58 | 960K | -1.02% |
| 2026-07-23 | 48.13 | 49.02 | 46.65 | 47.06 | 1.02M | -3.68% |
| 2026-07-22 | 48.81 | 49.22 | 48.39 | 48.86 | 874K | +1.26% |
| 2026-07-21 | 48.05 | 48.90 | 47.95 | 48.25 | 872K | +0.90% |
| 2026-07-20 | 48.89 | 48.89 | 47.67 | 47.82 | 755K | -1.18% |
| 2026-07-17 | 48.23 | 50.42 | 48.13 | 48.39 | 1.14M | -0.45% |
| 2026-07-16 | 47.45 | 49.04 | 47.26 | 48.61 | 1.63M | +2.94% |
ASO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASO — Frequently Asked Questions
Quick answers to the most common questions about buying ASO stock.
How has ASO stock performed recently?
ASO 1-year return: -0.0%. 5-year annualized CAGR: +2.7%. Current price is below the 200-day moving average.
What is ASO's all-time high price?
Academy Sports and Outdoors, Inc. reached $75.73 on 2024-03-05. The 52-week high is $62.45. Current 1-year return of -0.0% places the stock further from historical peaks.
Where can I download ASO historical price data?
This page provides ASO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.