Academy Sports and Outdoors, Inc. (ASO) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ASO Historical Performance
Short-Term Returns
ASO Stock Price Trajectory (2020–2026)
As of May 8, 2026, Academy Sports and Outdoors, Inc. (ASO) trades at $53.55, representing a +37.7% return over the past year. The stock has delivered a +63.6% total return over five years (+9.6% 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 -29.3%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DKS (+18.0% 1Y), BOOT (+45.7% 1Y), and CATO (+27.5% 1Y), ASO has underperformed the peer group average. Compare ASO vs DKS →
ASO Historical Price Data (2025–2026)
Showing 30 of 1,406 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 55.06 | 55.06 | 52.92 | 53.55 | 1.31M | -1.70% |
| 2026-05-06 | 52.99 | 54.67 | 52.73 | 54.48 | 1.15M | +4.74% |
| 2026-05-05 | 51.96 | 52.74 | 51.65 | 52.01 | 442K | +0.46% |
| 2026-05-04 | 53.25 | 53.52 | 51.53 | 51.77 | 840K | -3.83% |
| 2026-05-01 | 54.76 | 55.09 | 53.70 | 53.83 | 930K | -1.84% |
| 2026-04-30 | 53.76 | 55.36 | 53.53 | 54.84 | 783K | +2.74% |
| 2026-04-29 | 54.02 | 55.02 | 53.13 | 53.38 | 1.10M | -1.86% |
| 2026-04-28 | 56.61 | 57.13 | 53.90 | 54.39 | 1.23M | -3.77% |
| 2026-04-27 | 57.10 | 57.70 | 56.26 | 56.52 | 952K | -1.17% |
| 2026-04-24 | 56.67 | 57.24 | 55.22 | 57.19 | 1.04M | +0.74% |
| 2026-04-23 | 58.22 | 58.47 | 56.38 | 56.77 | 696K | -2.52% |
| 2026-04-22 | 58.78 | 58.92 | 57.55 | 58.24 | 846K | +0.29% |
| 2026-04-21 | 58.06 | 58.67 | 57.44 | 58.07 | 874K | +0.09% |
| 2026-04-20 | 57.46 | 58.45 | 56.51 | 58.02 | 1.07M | -1.04% |
| 2026-04-17 | 57.99 | 60.77 | 57.99 | 58.63 | 1.44M | +1.10% |
| 2026-04-16 | 59.14 | 60.66 | 57.83 | 57.99 | 1.13M | -1.86% |
| 2026-04-15 | 58.10 | 59.59 | 57.90 | 59.09 | 803K | +0.96% |
| 2026-04-14 | 57.35 | 58.96 | 57.31 | 58.53 | 1.00M | +2.43% |
| 2026-04-13 | 56.71 | 57.57 | 55.93 | 57.14 | 1.01M | +1.37% |
| 2026-04-10 | 55.48 | 56.54 | 55.15 | 56.37 | 1.14M | +1.24% |
| 2026-04-09 | 55.84 | 56.36 | 53.96 | 55.68 | 1.91M | -0.93% |
| 2026-04-08 | 59.21 | 59.87 | 55.10 | 56.20 | 2.33M | -1.71% |
| 2026-04-07 | 58.55 | 59.33 | 54.08 | 57.18 | 1.75M | -3.20% |
| 2026-04-06 | 57.43 | 59.16 | 56.84 | 59.07 | 1.72M | +3.00% |
| 2026-04-02 | 56.35 | 57.80 | 55.52 | 57.35 | 1.41M | -0.59% |
| 2026-04-01 | 57.97 | 58.27 | 56.21 | 57.69 | 1.95M | +2.20% |
| 2026-03-31 | 54.46 | 57.09 | 54.46 | 56.45 | 1.10M | +4.02% |
| 2026-03-30 | 54.47 | 54.74 | 53.44 | 54.27 | 1.32M | +1.42% |
| 2026-03-27 | 53.50 | 54.76 | 52.91 | 53.51 | 1.80M | +0.02% |
| 2026-03-26 | 52.71 | 54.91 | 52.56 | 53.50 | 1.30M | +0.32% |
See ASO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonASO — Frequently Asked Questions
Quick answers to the most common questions about buying ASO stock.
How has ASO stock performed recently?
ASO returned +37.7% over the past year, beating its 5-year annualized CAGR of +9.6%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +37.7% places the stock closer to 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.