Stock listing
NASDAQ:ASO Academy Sports and Outdoors, Inc. Stock
Home listing (NASDAQ) of Academy Sports and Outdoors, Inc.
Follow Academy Sports and Outdoors, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ASO
$67.29 USD -2.03 (-2.9%)
Close on Nov 12, 2026
- Day range
- $66.96 – $69.63 USDNov 12, 2026
- Volume
- 1.19M sharesNov 12, 2026
- Market cap
- $4.14B USDAt the close on Nov 12, 2026 · price × 61.58M shares outstanding
- 52-week range
- $41.29 – $71.29 USDLowest and highest trades, Nov 13, 2025 – Nov 12, 2026
- Traded on an average day
- $92.44M USDMedian day 1.46M shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ASO · Home | $67.29 USD | -2.03 (-2.9%) | 1,194,824 | $69.63 | $69.63 | $66.96 | $69.32 | Close on Nov 12, 2026 |
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · NASDAQ:ASO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $67.29 | -2.03 | -2.9% | $69.63 | $69.63 | $66.96 | 1,194,824 | |
| $69.32 | -1.07 | -1.5% | $69.76 | $70.41 | $68.93 | 924,365 | |
| $70.39 | -0.79 | -1.1% | $68.64 | $70.61 | $67.81 | 1,296,980 | |
| $71.18 | +3.915 | +5.8% | $68.69 | $71.29 | $67.47 | 3,575,335 | |
| $67.27 | -0.545 | -0.8% | $66.17 | $69.12 | $65.83 | 1,458,230 | |
| $67.81 | +0.12 | +0.2% | $68.42 | $69.62 | $66.84 | 1,543,529 | |
| $67.69 | +6.83 | +11.2% | $63.44 | $67.76 | $63.11 | 2,390,409 | |
| $60.86 | -0.98 | -1.6% | $62.22 | $62.57 | $60.74 | 936,146 | |
| $61.84 | +2.64 | +4.5% | $59.30 | $62.51 | $59.30 | 1,416,668 | |
| $59.20 | -1.15 | -1.9% | $60.86 | $61.18 | $58.66 | 920,441 | |
| $60.35 | +1.71 | +2.9% | $59.36 | $60.58 | $59.33 | 1,222,214 | |
| $58.64 | -0.69 | -1.2% | $59.78 | $59.78 | $58.28 | 740,472 | |
| $59.33 | -0.28 | -0.5% | $59.69 | $59.86 | $58.47 | 943,150 | |
| $59.61 | -0.72 | -1.2% | $60.12 | $61.38 | $59.09 | 1,684,001 | |
| $60.33 | -1.45 | -2.3% | $60.97 | $61.07 | $59.74 | 826,732 | |
| $61.78 | +2.20 | +3.7% | $59.39 | $61.92 | $59.20 | 1,682,260 | |
| $59.58 | -0.07 | -0.1% | $59.59 | $60.43 | $59.01 | 1,133,991 | |
| $59.65 | +1.41 | +2.4% | $58.04 | $59.92 | $58.04 | 1,345,883 | |
| $58.24 | -0.39 | -0.7% | $58.50 | $59.11 | $57.55 | 1,037,195 | |
| $58.63 | +0.16 | +0.3% | $59.00 | $60.47 | $58.38 | 1,390,177 | |
| $58.47 | +2.70 | +4.8% | $55.95 | $58.50 | $55.95 | 1,738,170 | |
| $55.77 | +0.87 | +1.6% | $54.26 | $55.84 | $53.91 | 1,551,513 | |
| $54.90 | +1.11 | +2.1% | $54.56 | $55.36 | $53.86 | 1,418,208 | |
| $53.79 | +0.30 | +0.6% | $52.83 | $54.26 | $52.28 | 2,056,519 | |
| $53.49 | +0.73 | +1.4% | $52.48 | $53.68 | $52.24 | 1,432,045 | |
| $52.76 | +0.14 | +0.3% | $52.20 | $54.13 | $51.52 | 1,305,686 | |
| $52.62 | +0.31 | +0.6% | $51.48 | $53.09 | $51.48 | 1,542,070 | |
| $52.31 | +0.33 | +0.6% | $51.95 | $52.71 | $51.21 | 1,640,958 | |
| $51.98 | +3.25 | +6.7% | $48.91 | $52.40 | $48.59 | 2,657,041 | |
| $48.73 | +0.88 | +1.8% | $48.87 | $49.69 | $47.97 | 1,432,644 | |
| $47.85 | -0.24 | -0.5% | $47.61 | $48.74 | $47.52 | 903,853 | |
| $48.09 | +0.20 | +0.4% | $48.39 | $48.61 | $47.50 | 1,293,267 | |
| $47.89 | -0.72 | -1.5% | $48.79 | $49.07 | $47.75 | 1,079,469 | |
| $48.61 | -0.53 | -1.1% | $48.74 | $49.11 | $47.79 | 1,207,563 | |
| $49.14 | +1.01 | +2.1% | $48.15 | $49.69 | $47.74 | 1,344,175 | |
| $48.13 | -0.18 | -0.4% | $48.46 | $49.06 | $47.79 | 748,111 | |
| $48.31 | -1.19 | -2.4% | $49.60 | $49.64 | $47.91 | 1,170,936 | |
| $49.50 | +1.01 | +2.1% | $49.29 | $50.70 | $49.25 | 1,391,920 | |
| $48.49 | +0.20 | +0.4% | $48.50 | $49.33 | $47.92 | 1,457,534 | |
| $48.29 | -1.39 | -2.8% | $49.95 | $50.13 | $48.16 | 3,988,147 | |
| $49.68 | -0.74 | -1.5% | $50.56 | $51.12 | $49.63 | 1,617,000 | |
| $50.42 | -0.02 | 0.0% | $50.69 | $52.30 | $50.10 | 2,307,141 | |
| $50.44 | -3.81 | -7.0% | $53.60 | $54.15 | $50.41 | 2,319,811 | |
| $54.25 | -1.11 | -2.0% | $54.75 | $55.12 | $53.16 | 2,349,965 | |
| $55.36 | +1.145 | +2.1% | $54.91 | $56.88 | $54.54 | 3,161,967 | |
| $54.22 | +3.065 | +6.0% | $50.14 | $54.33 | $49.91 | 3,284,253 | |
| $51.15 | +6.44 | +14.4% | $47.74 | $51.24 | $46.81 | 6,039,709 | |
| $44.71 | -0.23 | -0.5% | $45.15 | $45.43 | $44.43 | 3,109,664 | |
| $44.94 | +1.26 | +2.9% | $43.68 | $44.95 | $43.55 | 1,606,430 | |
| $43.68 | +0.08 | +0.2% | $44.45 | $44.49 | $43.10 | 1,385,220 | |
| $43.60 | +0.79 | +1.8% | $43.04 | $44.26 | $43.04 | 1,769,196 | |
| $42.81 | -0.15 | -0.3% | $42.53 | $43.36 | $42.12 | 1,633,298 | |
| $42.96 | -0.54 | -1.2% | $43.54 | $43.77 | $42.62 | 1,878,533 | |
| $43.50 | +0.87 | +2.0% | $42.70 | $44.04 | $42.70 | 1,936,452 | |
| $42.63 | -0.92 | -2.1% | $43.13 | $43.90 | $42.02 | 1,973,208 | |
| $43.55 | +0.075 | +0.2% | $43.40 | $44.05 | $43.20 | 1,762,599 | |
| $43.48 | -2.675 | -5.8% | $44.57 | $45.17 | $43.24 | 3,455,283 | |
| $46.15 | +0.32 | +0.7% | $45.90 | $46.59 | $45.32 | 3,509,311 | |
| $45.83 | +0.18 | +0.4% | $46.10 | $46.25 | $45.15 | 1,190,244 | |
| $45.65 | -1.94 | -4.1% | $46.00 | $46.77 | $45.07 | 1,433,620 | |
| $47.59 | +0.71 | +1.5% | $47.25 | $48.23 | $47.17 | 1,065,344 | |
| $46.88 | +0.78 | +1.7% | $46.82 | $48.48 | $46.45 | 1,141,644 | |
| $46.10 | -1.885 | -3.9% | $47.27 | $47.73 | $45.52 | 2,529,548 | |
| $47.99 | -0.945 | -1.9% | $48.69 | $48.80 | $47.52 | 2,244,322 | |
| $48.93 | -0.31 | -0.6% | $49.54 | $50.71 | $48.60 | 1,530,532 | |
| $49.24 | -0.32 | -0.6% | $49.60 | $49.74 | $48.20 | 877,068 |
- Ticker
- NASDAQ:ASO
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
Academy Sports + Outdoors Signs On as Official Partner of HYROX North America
Latest earnings call · Sep 9, 2026
Academy Sports and Outdoors (NASDAQ:ASO) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 9, 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides
Calls
Replays
Academy Sports and Outdoors (NASDAQ:ASO) Q2 2026 Earnings Call
Wed, Sep 09, 2026 · 10:00 AM ET
Watch TranscriptAcademy Sports and Outdoors (NASDAQ:ASO) Q1 2026 Earnings Call
Tue, Jun 09, 2026 · 10:00 AM ET
Watch TranscriptAcademy Sports and Outdoors (NASDAQ:ASO) Q4 2025 Earnings Call
Tue, Mar 17, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Academy Sports + Outdoors Signs On as Official Partner of HYROX North America
Oct 21, 2026
Closed $59.58 (-0.1%) on Oct 21, 2026
Academy Sports + Outdoors Celebrates Brooks Month with Community Event and Performance-Driven Gear
Sep 21, 2026
Closed $48.49 (+0.4%) on Sep 21, 2026
Academy Sports + Outdoors is the Destination for Premium Performance Running with Launch of Hoka
Sep 10, 2026
Closed $54.22 (+6.0%) on Sep 10, 2026
Academy Sports + Outdoors Reports Second Quarter Fiscal 2026 Results
Sep 9, 2026
Closed $51.15 (+14.4%) on Sep 9, 2026
Academy Sports + Outdoors is the Ultimate Tailgating Fan Shop
Aug 31, 2026
Closed $42.96 (-1.2%) on Aug 31, 2026
Academy Sports + Outdoors Teams Up with Nike and Jordan Brand to Present the H-Town Classic 3v3 Basketball Tournament
Aug 28, 2026
Closed $43.50 (+2.0%) on Aug 28, 2026
Academy Sports + Outdoors Announces Second Quarter Fiscal 2026 Results Conference Call
Aug 26, 2026
Closed $43.55 (+0.2%) on Aug 26, 2026
+ Outdoors Fuels Growth with Eleven New Stores Opening Across Six States in Q3
Aug 18, 2026
Closed $46.88 (+1.7%) on Aug 18, 2026
Academy Sports + Outdoors Advances Omnichannel Growth Strategy with Launch of Academy Retail Media
Jul 30, 2026
Closed $48.35 (-1.5%) on Jul 30, 2026
Academy Sports + Outdoors Partners with French Toast and BEAR to Support 1,000 Houston-area Students During Back-to-School Season
Jul 29, 2026
Closed $49.07 (-2.7%) on Jul 29, 2026
Financings
5.875% senior secured notes due 2031
May 4, 2026
Announced: US$500M
Use of proceeds: Redeem all outstanding senior secured notes due 2027, repay the term loan facility, pay related fees and expenses, and general corporate purposes
Decks
Q2 2026 Earnings Presentation
Earnings · 23 slides · Sep 9, 2026
Q1 2026 Earnings Presentation
Earnings · 20 slides · Jun 9, 2026
Academy Sports + Outdoors — Investor Day (April 2026)
Investor day · 58 slides · Apr 7, 2026
Investor Day (April 2026)
Investor day · 58 slides · Apr 7, 2026
Academy Sports and Outdoors, Inc. on 6ix
- Industry
- Retail & e-commerce
- News releases
- 37 in the last 12 months · 156 in all · newest Oct 21, 2026 · oldest 2020
- Calls
- 23 calls with a replay · 23 with a transcript · latest Sep 9, 2026
- Decks
- 13 decks · latest Sep 9, 2026
Where Academy Sports and Outdoors, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ASO · Home listing · This page | NASDAQ | United States | USD |
| Frankfurt:801 | Frankfurt | Germany | EUR |
| BOATS:ASO | BOATS | United States | USD |
| B3:A2SO34 | B3 | Brazil | BRL |
| BX Swiss:ASO | BX Swiss | Switzerland | CHF |
| Dusseldorf:801 | Dusseldorf | Germany | EUR |
| Tradegate:801 | Tradegate | Germany | EUR |
| LS Exchange:A2QDZ9 | LS Exchange | Germany | EUR |
| Xetra:801 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Academy Sports and Outdoors, Inc.