Academy Sports and Outdoors, Inc. (ASO) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -12.1%
- 3M
- -20.6%
- YTD
- -12.9%
- 1Y
- -5.0%
- 3Y
- -6.4%
- 5Y
- +2.4%
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
- +15.3%
ASO Stock Price Trajectory (2020–2026)
As of July 8, 2026, Academy Sports and Outdoors, Inc. (ASO) trades at $45.40, representing a -5.0% return over the past year. The stock has delivered a +17.3% total return over five years (+2.4% 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 -40.1%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DKS (+7.8% 1Y), BOOT (-2.8% 1Y), and CATO (+12.2% 1Y), ASO has underperformed the peer group average. Compare ASO vs DKS →
ASO Historical Price Data · from 2020
Rows 1–50 of 1,446| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 46.94 | 47.31 | 45.35 | 45.40 | 1.22M | -3.16% |
| 2026-07-06 | 48.49 | 48.49 | 46.35 | 46.88 | 1.42M | -2.01% |
| 2026-07-02 | 47.87 | 48.65 | 47.21 | 47.84 | 1.18M | +1.25% |
| 2026-07-01 | 47.13 | 47.62 | 46.58 | 47.25 | 2.03M | +0.25% |
| 2026-06-30 | 47.32 | 47.56 | 46.13 | 47.13 | 1.66M | +0.32% |
| 2026-06-29 | 47.81 | 48.18 | 46.80 | 46.98 | 1.91M | -3.13% |
| 2026-06-26 | 48.43 | 48.81 | 47.49 | 48.50 | 0 | +0.14% |
| 2026-06-25 | 51.12 | 51.66 | 47.80 | 48.43 | 2.21M | -5.43% |
| 2026-06-24 | 49.12 | 51.68 | 49.12 | 51.21 | 1.74M | +3.04% |
| 2026-06-23 | 51.01 | 51.37 | 49.66 | 49.70 | 1.55M | -4.20% |
| 2026-06-22 | 52.58 | 53.71 | 51.58 | 51.88 | 2.01M | +0.12% |
| 2026-06-18 | 50.15 | 52.50 | 50.11 | 51.82 | 2.00M | +4.43% |
| 2026-06-17 | 49.80 | 51.30 | 49.14 | 49.62 | 1.50M | +0.57% |
| 2026-06-16 | 49.11 | 50.24 | 49.11 | 49.34 | 1.20M | +0.18% |
| 2026-06-15 | 51.01 | 51.72 | 49.10 | 49.25 | 576K | -3.45% |
| 2026-06-12 | 53.27 | 53.27 | 50.78 | 51.01 | 1.48M | -2.52% |
| 2026-06-11 | 50.40 | 52.34 | 48.92 | 52.33 | 1.17M | +4.91% |
| 2026-06-10 | 49.52 | 51.03 | 48.61 | 49.88 | 2.09M | -0.97% |
| 2026-06-09 | 53.45 | 57.14 | 50.11 | 50.37 | 4.47M | -2.52% |
| 2026-06-08 | 51.70 | 52.82 | 51.45 | 51.67 | 2.85M | -0.15% |
| 2026-06-05 | 51.01 | 51.98 | 50.36 | 51.75 | 1.28M | +1.27% |
| 2026-06-04 | 51.94 | 51.98 | 50.55 | 51.10 | 1.61M | -1.33% |
| 2026-06-03 | 51.46 | 52.76 | 51.26 | 51.79 | 1.96M | +0.80% |
| 2026-06-02 | 52.27 | 52.34 | 50.86 | 51.38 | 883K | -2.30% |
| 2026-06-01 | 52.80 | 52.80 | 51.29 | 52.59 | 1.22M | -0.40% |
| 2026-05-29 | 54.29 | 54.92 | 52.55 | 52.80 | 1.47M | -4.21% |
| 2026-05-28 | 52.98 | 55.62 | 52.70 | 55.12 | 1.13M | +4.28% |
| 2026-05-27 | 55.35 | 55.46 | 52.58 | 52.86 | 1.24M | -3.06% |
| 2026-05-26 | 53.60 | 54.66 | 53.06 | 54.53 | 1.14M | +3.83% |
| 2026-05-22 | 51.18 | 52.99 | 51.18 | 52.52 | 1.03M | +2.92% |
| 2026-05-21 | 49.80 | 51.47 | 49.25 | 51.03 | 997K | +0.85% |
| 2026-05-20 | 49.25 | 50.82 | 48.31 | 50.60 | 1.08M | +2.74% |
| 2026-05-19 | 49.87 | 50.08 | 48.31 | 49.25 | 994K | -1.46% |
| 2026-05-18 | 50.35 | 50.59 | 49.05 | 49.98 | 1.59M | -1.13% |
| 2026-05-15 | 50.30 | 50.75 | 49.60 | 50.55 | 1.70M | -1.02% |
| 2026-05-14 | 51.55 | 52.20 | 50.04 | 51.07 | 1.43M | +2.20% |
| 2026-05-13 | 50.66 | 50.66 | 48.75 | 49.97 | 1.67M | -2.25% |
| 2026-05-12 | 51.36 | 51.59 | 50.16 | 51.12 | 1.37M | -0.81% |
| 2026-05-11 | 54.00 | 54.16 | 51.45 | 51.54 | 1.25M | -4.75% |
| 2026-05-08 | 53.24 | 54.82 | 52.63 | 54.11 | 1.02M | +1.05% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -5.0% over the past year, below its 5-year annualized CAGR of +2.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -5.0% 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.