Academy Sports & Outdoors, Inc. (ASO) stock
ASONasdaqRetail-Miscellaneous Shopping Goods StoresFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 9, 2026Score 18/3028% below fair value
$59.20−1.15 (-1.91%)
Close on Oct 30, 2026Market cap $3.65BP/E 9.9Yield 0.22%
Price history
Academy Sports & Outdoors share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.20
-1.91% on the day
52-week range
$41.29 – $62.45
-5.2% from the high
Change over 52 weeks
+26.3%
From $46.86 on Oct 30, 2025
Average volume
1.62M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $60.86 | $61.18 | $58.66 | $59.20 | -1.91% | 920,442 |
| Oct 29, 2026 | $59.36 | $60.58 | $59.33 | $60.35 | +2.92% | 1,222,214 |
| Oct 28, 2026 | $59.78 | $59.78 | $58.28 | $58.64 | -1.16% | 740,472 |
| Oct 27, 2026 | $59.69 | $59.86 | $58.47 | $59.33 | -0.47% | 943,150 |
| Oct 26, 2026 | $60.12 | $61.38 | $59.09 | $59.61 | -1.19% | 1,684,001 |
| Oct 23, 2026 | $60.97 | $61.07 | $59.74 | $60.33 | -2.35% | 826,732 |
| Oct 22, 2026 | $59.39 | $61.92 | $59.20 | $61.78 | +3.69% | 1,682,260 |
| Oct 21, 2026 | $59.59 | $60.43 | $59.01 | $59.58 | -0.12% | 1,133,991 |
| Oct 20, 2026 | $58.04 | $59.92 | $58.04 | $59.65 | +2.42% | 1,345,883 |
| Oct 19, 2026 | $58.50 | $59.11 | $57.55 | $58.24 | -0.67% | 1,037,195 |
| Oct 16, 2026 | $59.00 | $60.47 | $58.38 | $58.63 | +0.27% | 1,390,177 |
| Oct 15, 2026 | $55.95 | $58.50 | $55.95 | $58.47 | +4.84% | 1,738,170 |
| Oct 14, 2026 | $54.26 | $55.84 | $53.91 | $55.77 | +1.58% | 1,551,513 |
| Oct 13, 2026 | $54.56 | $55.36 | $53.86 | $54.90 | +2.06% | 1,418,208 |
| Oct 12, 2026 | $52.83 | $54.26 | $52.28 | $53.79 | +0.56% | 2,056,519 |
| Oct 9, 2026 | $52.48 | $53.68 | $52.24 | $53.49 | +1.38% | 1,432,045 |
| Oct 8, 2026 | $52.20 | $54.13 | $51.52 | $52.76 | +0.27% | 1,305,686 |
| Oct 7, 2026 | $51.48 | $53.09 | $51.48 | $52.62 | +0.59% | 1,542,070 |
| Oct 6, 2026 | $51.95 | $52.71 | $51.21 | $52.31 | +0.63% | 1,640,958 |
| Oct 5, 2026 | $48.91 | $52.40 | $48.59 | $51.98 | +6.67% | 2,657,041 |
| Oct 2, 2026 | $48.87 | $49.69 | $47.97 | $48.73 | +1.84% | 1,432,644 |
| Oct 1, 2026 | $47.61 | $48.74 | $47.52 | $47.85 | -0.50% | 903,853 |
| Sep 30, 2026 | $48.39 | $48.61 | $47.50 | $48.09 | +0.42% | 1,293,267 |
| Sep 29, 2026 | $48.79 | $49.07 | $47.75 | $47.89 | -1.48% | 1,079,469 |
| Sep 28, 2026 | $48.74 | $49.11 | $47.79 | $48.61 | -1.08% | 1,207,563 |
| Sep 25, 2026 | $48.15 | $49.69 | $47.74 | $49.14 | +2.10% | 1,344,175 |
| Sep 24, 2026 | $48.46 | $49.06 | $47.79 | $48.13 | -0.37% | 748,111 |
| Sep 23, 2026 | $49.60 | $49.64 | $47.91 | $48.31 | -2.40% | 1,170,936 |
| Sep 22, 2026 | $49.29 | $50.70 | $49.25 | $49.50 | +2.08% | 1,391,920 |
| Sep 21, 2026 | $48.50 | $49.33 | $47.92 | $48.49 | +0.41% | 1,457,534 |
| Sep 18, 2026 | $49.95 | $50.13 | $48.16 | $48.29 | -2.80% | 3,988,147 |
| Sep 17, 2026 | $50.56 | $51.12 | $49.63 | $49.68 | -1.47% | 1,617,000 |
| Sep 16, 2026 | $50.69 | $52.30 | $50.10 | $50.42 | -0.04% | 2,307,141 |
| Sep 15, 2026 | $53.60 | $54.15 | $50.41 | $50.44 | -7.02% | 2,319,811 |
| Sep 14, 2026 | $54.75 | $55.12 | $53.16 | $54.25 | -2.01% | 2,349,965 |
| Sep 11, 2026 | $54.91 | $56.88 | $54.54 | $55.36 | +2.11% | 3,161,967 |
| Sep 10, 2026 | $50.14 | $54.33 | $49.91 | $54.22 | +5.99% | 3,284,253 |
| Sep 9, 2026 | $47.74 | $51.24 | $46.81 | $51.15 | +14.40% | 6,039,709 |
| Sep 8, 2026 | $45.15 | $45.43 | $44.43 | $44.71 | -0.51% | 3,109,664 |
| Sep 4, 2026 | $43.68 | $44.95 | $43.55 | $44.94 | +2.88% | 1,606,430 |
| Sep 3, 2026 | $44.45 | $44.49 | $43.10 | $43.68 | +0.18% | 1,385,220 |
| Sep 2, 2026 | $43.04 | $44.26 | $43.04 | $43.60 | +1.85% | 1,769,196 |
| Sep 1, 2026 | $42.53 | $43.36 | $42.12 | $42.81 | -0.35% | 1,633,298 |
| Aug 31, 2026 | $43.54 | $43.77 | $42.62 | $42.96 | -1.24% | 1,878,533 |
| Aug 28, 2026 | $42.70 | $44.04 | $42.70 | $43.50 | +2.04% | 1,936,452 |
| Aug 27, 2026 | $43.13 | $43.90 | $42.02 | $42.63 | -2.11% | 1,973,208 |
| Aug 26, 2026 | $43.40 | $44.05 | $43.20 | $43.55 | +0.17% | 1,762,599 |
| Aug 25, 2026 | $44.57 | $45.17 | $43.24 | $43.48 | -5.80% | 3,455,283 |
| Aug 24, 2026 | $45.90 | $46.59 | $45.32 | $46.15 | +0.70% | 3,509,311 |
| Aug 21, 2026 | $46.10 | $46.25 | $45.15 | $45.83 | +0.39% | 1,190,244 |
| Aug 20, 2026 | $46.00 | $46.77 | $45.07 | $45.65 | -4.08% | 1,433,620 |
| Aug 19, 2026 | $47.25 | $48.23 | $47.17 | $47.59 | +1.51% | 1,065,344 |
| Aug 18, 2026 | $46.82 | $48.48 | $46.45 | $46.88 | +1.69% | 1,141,644 |
| Aug 17, 2026 | $47.27 | $47.73 | $45.52 | $46.10 | -3.93% | 2,529,548 |
| Aug 14, 2026 | $48.69 | $48.80 | $47.52 | $47.99 | -1.93% | 2,244,322 |
| Aug 13, 2026 | $49.54 | $50.71 | $48.60 | $48.93 | -0.63% | 1,530,532 |
| Aug 12, 2026 | $49.60 | $49.74 | $48.20 | $49.24 | -0.65% | 877,068 |
| Aug 11, 2026 | $49.39 | $50.12 | $48.80 | $49.56 | -0.66% | 1,058,305 |
| Aug 10, 2026 | $48.69 | $50.05 | $48.00 | $49.89 | +3.66% | 895,996 |
| Aug 7, 2026 | $47.42 | $48.37 | $46.83 | $48.13 | +1.65% | 896,104 |
| Aug 6, 2026 | $47.87 | $48.52 | $47.11 | $47.35 | -1.09% | 1,174,034 |
| Aug 5, 2026 | $49.04 | $49.08 | $47.43 | $47.87 | -1.72% | 782,056 |
| Aug 4, 2026 | $47.86 | $48.95 | $47.78 | $48.71 | +0.31% | 679,007 |
| Aug 3, 2026 | $48.77 | $49.54 | $47.75 | $48.56 | +2.34% | 879,777 |
| Jul 31, 2026 | $49.12 | $49.17 | $47.30 | $47.45 | -1.86% | 938,321 |
| Jul 30, 2026 | $49.06 | $49.63 | $47.37 | $48.35 | -1.47% | 1,306,468 |
| Jul 29, 2026 | $50.08 | $51.03 | $48.91 | $49.07 | -2.68% | 1,307,306 |
| Jul 28, 2026 | $50.45 | $51.89 | $49.99 | $50.42 | +1.04% | 1,087,663 |
| Jul 27, 2026 | $47.76 | $50.26 | $47.33 | $49.90 | +7.13% | 2,403,033 |
| Jul 24, 2026 | $47.47 | $47.75 | $45.94 | $46.58 | -1.02% | 960,327 |
| Jul 23, 2026 | $48.13 | $49.02 | $46.65 | $47.06 | -3.68% | 1,016,162 |
| Jul 22, 2026 | $48.81 | $49.22 | $48.39 | $48.86 | +1.26% | 874,062 |
| Jul 21, 2026 | $48.05 | $48.90 | $47.95 | $48.25 | +0.90% | 871,681 |
| Jul 20, 2026 | $48.89 | $48.89 | $47.67 | $47.82 | -1.18% | 754,868 |
| Jul 17, 2026 | $48.23 | $50.42 | $48.13 | $48.39 | -0.45% | 1,139,445 |
| Jul 16, 2026 | $47.45 | $49.04 | $47.26 | $48.61 | +2.94% | 1,634,110 |
| Jul 15, 2026 | $46.42 | $47.99 | $46.30 | $47.22 | +1.70% | 1,416,967 |
| Jul 14, 2026 | $47.35 | $47.55 | $45.89 | $46.43 | -0.13% | 1,017,166 |
| Jul 13, 2026 | $46.28 | $47.57 | $46.22 | $46.49 | +0.39% | 1,506,917 |
| Jul 10, 2026 | $45.85 | $46.67 | $45.49 | $46.31 | +1.82% | 939,272 |
| Jul 9, 2026 | $44.80 | $46.56 | $44.55 | $45.48 | +2.29% | 2,489,091 |
| Jul 8, 2026 | $44.96 | $45.27 | $43.72 | $44.46 | -2.07% | 1,563,167 |
| Jul 7, 2026 | $46.94 | $47.31 | $45.35 | $45.40 | -3.16% | 1,398,823 |
| Jul 6, 2026 | $48.32 | $48.49 | $46.35 | $46.88 | -2.01% | 1,441,171 |
| Jul 2, 2026 | $47.91 | $48.65 | $47.21 | $47.84 | +1.25% | 1,181,817 |
| Jul 1, 2026 | $47.13 | $47.62 | $46.58 | $47.25 | +0.25% | 2,282,073 |
| Jun 30, 2026 | $47.32 | $47.61 | $46.13 | $47.13 | +0.32% | 1,690,630 |
| Jun 29, 2026 | $47.82 | $48.18 | $46.37 | $46.98 | -3.13% | 2,162,431 |
| Jun 26, 2026 | $48.43 | $48.82 | $47.49 | $48.50 | +0.14% | 2,353,672 |
| Jun 25, 2026 | $51.12 | $51.66 | $47.80 | $48.43 | -5.43% | 2,239,404 |
| Jun 24, 2026 | $49.12 | $51.69 | $49.12 | $51.21 | +3.04% | 1,910,958 |
| Jun 23, 2026 | $50.66 | $51.37 | $49.63 | $49.70 | -4.20% | 1,593,741 |
| Jun 22, 2026 | $52.55 | $53.71 | $51.58 | $51.88 | +0.12% | 2,039,476 |
| Jun 18, 2026 | $50.15 | $52.50 | $50.11 | $51.82 | +4.43% | 2,155,797 |
| Jun 17, 2026 | $49.80 | $51.30 | $49.14 | $49.62 | +0.57% | 1,534,122 |
| Jun 16, 2026 | $49.11 | $50.24 | $49.11 | $49.34 | +0.18% | 1,257,913 |
| Jun 15, 2026 | $51.17 | $51.72 | $49.10 | $49.25 | -3.45% | 1,646,848 |
| Jun 12, 2026 | $53.27 | $53.27 | $50.78 | $51.01 | -2.52% | 1,479,228 |
| Jun 11, 2026 | $50.30 | $52.34 | $48.92 | $52.33 | +4.91% | 1,193,635 |
| Jun 10, 2026 | $49.62 | $51.08 | $48.61 | $49.88 | -0.97% | 2,174,820 |
| Jun 9, 2026 | $53.45 | $57.14 | $50.11 | $50.37 | -2.52% | 4,527,964 |
| Jun 8, 2026 | $51.70 | $52.82 | $51.45 | $51.67 | -0.15% | 2,888,911 |
| Jun 5, 2026 | $51.20 | $51.99 | $50.36 | $51.75 | +1.27% | 1,304,543 |
| Jun 4, 2026 | $51.94 | $51.99 | $50.55 | $51.10 | -1.33% | 1,632,081 |
| Jun 3, 2026 | $51.46 | $52.76 | $51.26 | $51.79 | +0.80% | 1,979,222 |
| Jun 2, 2026 | $52.27 | $52.34 | $50.86 | $51.38 | -2.30% | 1,048,302 |
| Jun 1, 2026 | $52.62 | $52.80 | $51.29 | $52.59 | -0.40% | 1,242,311 |
| May 29, 2026 | $54.29 | $54.92 | $52.55 | $52.80 | -4.21% | 1,484,493 |
| May 28, 2026 | $52.98 | $55.66 | $52.70 | $55.12 | +4.28% | 1,555,180 |
| May 27, 2026 | $55.35 | $55.46 | $52.58 | $52.86 | -3.06% | 1,362,897 |
| May 26, 2026 | $53.54 | $54.67 | $53.06 | $54.53 | +3.83% | 1,369,123 |
| May 22, 2026 | $51.18 | $52.99 | $51.18 | $52.52 | +2.92% | 1,069,908 |
| May 21, 2026 | $49.80 | $51.47 | $49.25 | $51.03 | +0.85% | 1,006,243 |
| May 20, 2026 | $49.25 | $50.82 | $48.31 | $50.60 | +2.74% | 1,100,271 |
| May 19, 2026 | $49.87 | $50.22 | $48.31 | $49.25 | -1.46% | 1,046,081 |
| May 18, 2026 | $50.35 | $50.60 | $49.05 | $49.98 | -1.13% | 1,607,584 |
| May 15, 2026 | $50.30 | $50.75 | $49.60 | $50.55 | -1.02% | 1,782,594 |
| May 14, 2026 | $51.55 | $52.21 | $50.04 | $51.07 | +2.20% | 1,455,402 |
| May 13, 2026 | $50.66 | $50.66 | $48.75 | $49.97 | -2.25% | 1,674,166 |
| May 12, 2026 | $51.36 | $51.60 | $50.16 | $51.12 | -0.81% | 1,417,914 |
| May 11, 2026 | $54.00 | $54.17 | $51.45 | $51.54 | -4.75% | 1,254,712 |
| May 8, 2026 | $53.24 | $54.82 | $52.63 | $54.11 | +1.05% | 1,036,402 |
| May 7, 2026 | $55.06 | $55.06 | $52.93 | $53.55 | -1.67% | 1,327,164 |
| May 6, 2026 | $53.13 | $54.67 | $52.74 | $54.46 | +4.71% | 1,165,193 |
| May 5, 2026 | $51.96 | $52.81 | $51.65 | $52.01 | +0.46% | 1,015,661 |
| May 4, 2026 | $53.25 | $53.52 | $51.54 | $51.77 | -3.83% | 1,159,144 |
| May 1, 2026 | $54.76 | $55.10 | $53.71 | $53.83 | -1.84% | 942,441 |
| Apr 30, 2026 | $53.76 | $55.36 | $53.53 | $54.84 | +2.74% | 1,058,454 |
| Apr 29, 2026 | $54.02 | $55.02 | $53.13 | $53.38 | -1.86% | 1,386,626 |
| Apr 28, 2026 | $56.61 | $57.13 | $53.88 | $54.39 | -3.77% | 1,290,636 |
| Apr 27, 2026 | $57.10 | $57.70 | $56.26 | $56.52 | -1.17% | 968,488 |
| Apr 24, 2026 | $56.67 | $57.24 | $55.07 | $57.19 | +0.74% | 1,098,163 |
| Apr 23, 2026 | $58.22 | $58.47 | $56.38 | $56.77 | -2.52% | 783,111 |
| Apr 22, 2026 | $58.78 | $58.94 | $57.55 | $58.24 | +0.29% | 863,053 |
| Apr 21, 2026 | $58.02 | $58.67 | $57.42 | $58.07 | +0.09% | 937,708 |
| Apr 20, 2026 | $57.46 | $58.46 | $56.51 | $58.02 | -1.04% | 1,090,652 |
| Apr 17, 2026 | $57.99 | $60.77 | $57.99 | $58.63 | +1.10% | 1,460,456 |
| Apr 16, 2026 | $58.99 | $60.66 | $57.83 | $57.99 | -1.86% | 1,140,109 |
| Apr 15, 2026 | $58.10 | $59.59 | $57.90 | $59.09 | +0.96% | 812,777 |
| Apr 14, 2026 | $57.31 | $58.96 | $57.31 | $58.53 | +2.43% | 1,018,991 |
| Apr 13, 2026 | $56.26 | $57.57 | $55.93 | $57.14 | +1.37% | 1,027,833 |
| Apr 10, 2026 | $55.48 | $56.56 | $54.92 | $56.37 | +1.24% | 1,195,486 |
| Apr 9, 2026 | $55.84 | $56.36 | $53.96 | $55.68 | -0.93% | 1,962,690 |
| Apr 8, 2026 | $59.06 | $59.87 | $55.11 | $56.20 | -1.71% | 2,369,786 |
| Apr 7, 2026 | $58.55 | $59.33 | $54.08 | $57.18 | -3.20% | 1,792,467 |
| Apr 6, 2026 | $57.43 | $59.16 | $56.84 | $59.07 | +3.00% | 1,799,147 |
| Apr 2, 2026 | $56.82 | $57.80 | $55.52 | $57.35 | -0.59% | 1,438,053 |
| Apr 1, 2026 | $57.67 | $58.27 | $56.15 | $57.69 | +2.20% | 1,974,129 |
| Mar 31, 2026 | $54.46 | $57.09 | $54.46 | $56.45 | +4.02% | 1,134,886 |
| Mar 30, 2026 | $54.47 | $54.74 | $53.43 | $54.27 | +1.42% | 1,382,766 |
| Mar 27, 2026 | $53.50 | $54.78 | $52.92 | $53.51 | +0.02% | 1,851,286 |
| Mar 26, 2026 | $52.71 | $54.91 | $52.56 | $53.50 | +0.32% | 1,337,433 |
| Mar 25, 2026 | $53.79 | $54.25 | $52.36 | $53.33 | -0.39% | 1,351,195 |
| Mar 24, 2026 | $51.86 | $53.98 | $51.71 | $53.54 | +1.67% | 1,109,416 |
| Mar 23, 2026 | $53.96 | $54.29 | $52.54 | $52.66 | +1.31% | 1,297,096 |
| Mar 20, 2026 | $52.98 | $53.31 | $51.20 | $51.98 | -2.05% | 1,871,174 |
| Mar 19, 2026 | $50.91 | $53.25 | $50.54 | $53.07 | +4.57% | 2,256,679 |
| Mar 18, 2026 | $50.30 | $52.38 | $50.04 | $50.75 | +1.70% | 2,729,058 |
| Mar 17, 2026 | $53.99 | $54.85 | $49.58 | $49.90 | -11.70% | 5,000,095 |
| Mar 16, 2026 | $57.21 | $57.65 | $56.31 | $56.51 | +0.30% | 2,606,751 |
| Mar 13, 2026 | $55.87 | $56.43 | $54.96 | $56.34 | +1.51% | 1,292,838 |
| Mar 12, 2026 | $57.10 | $57.59 | $55.37 | $55.50 | -4.00% | 2,133,621 |
| Mar 11, 2026 | $59.58 | $60.25 | $57.80 | $57.81 | -3.59% | 1,577,086 |
| Mar 10, 2026 | $58.44 | $61.82 | $58.44 | $59.96 | +1.18% | 1,699,217 |
| Mar 9, 2026 | $59.35 | $60.02 | $57.77 | $59.26 | -1.64% | 2,005,936 |
| Mar 6, 2026 | $59.64 | $60.54 | $57.94 | $60.25 | -0.23% | 1,307,003 |
| Mar 5, 2026 | $60.05 | $61.00 | $58.69 | $60.39 | -0.74% | 929,666 |
| Mar 4, 2026 | $60.61 | $61.39 | $59.10 | $60.84 | +1.77% | 980,683 |
| Mar 3, 2026 | $58.16 | $60.25 | $57.39 | $59.78 | -0.73% | 1,208,741 |
| Mar 2, 2026 | $58.60 | $60.64 | $57.31 | $60.22 | +0.15% | 1,147,427 |
| Feb 27, 2026 | $59.86 | $60.72 | $59.52 | $60.13 | -1.65% | 1,129,438 |
| Feb 26, 2026 | $61.43 | $62.45 | $59.56 | $61.14 | -0.08% | 925,641 |
| Feb 25, 2026 | $60.75 | $61.95 | $59.21 | $61.19 | +0.02% | 1,532,122 |
| Feb 24, 2026 | $59.14 | $61.63 | $58.92 | $61.18 | +3.89% | 2,189,536 |
| Feb 23, 2026 | $59.24 | $60.48 | $57.45 | $58.89 | +0.19% | 1,448,725 |
| Feb 20, 2026 | $58.78 | $61.37 | $57.32 | $58.78 | -0.49% | 3,096,620 |
| Feb 19, 2026 | $58.75 | $59.25 | $57.63 | $59.07 | +0.05% | 698,571 |
| Feb 18, 2026 | $58.81 | $60.35 | $58.26 | $59.04 | -1.22% | 921,160 |
| Feb 17, 2026 | $59.54 | $59.81 | $58.21 | $59.77 | +2.07% | 757,548 |
| Feb 13, 2026 | $57.73 | $59.32 | $56.86 | $58.56 | +1.44% | 848,298 |
| Feb 12, 2026 | $59.81 | $60.55 | $57.52 | $57.73 | -2.91% | 989,177 |
| Feb 11, 2026 | $57.38 | $59.69 | $57.19 | $59.46 | +3.53% | 992,926 |
| Feb 10, 2026 | $58.13 | $59.36 | $57.11 | $57.44 | -1.60% | 1,153,229 |
| Feb 9, 2026 | $59.34 | $60.04 | $57.46 | $58.37 | -1.29% | 843,670 |
| Feb 6, 2026 | $57.54 | $59.40 | $57.54 | $59.13 | +3.52% | 1,481,104 |
| Feb 5, 2026 | $59.00 | $59.22 | $55.82 | $57.12 | -4.05% | 1,300,263 |
| Feb 4, 2026 | $59.38 | $60.32 | $58.17 | $59.53 | +0.80% | 1,370,038 |
| Feb 3, 2026 | $56.14 | $59.67 | $56.14 | $59.06 | +5.20% | 2,503,547 |
| Feb 2, 2026 | $54.93 | $56.47 | $54.50 | $56.14 | +2.05% | 1,336,180 |
| Jan 30, 2026 | $55.10 | $56.85 | $54.72 | $55.01 | -0.63% | 1,545,717 |
| Jan 29, 2026 | $54.93 | $55.51 | $54.23 | $55.36 | +0.42% | 1,140,475 |
| Jan 28, 2026 | $54.43 | $56.30 | $54.21 | $55.13 | +1.77% | 1,200,143 |
| Jan 27, 2026 | $55.29 | $55.62 | $53.91 | $54.17 | -2.13% | 1,212,498 |
| Jan 26, 2026 | $56.40 | $56.57 | $54.51 | $55.35 | -2.59% | 1,239,985 |
| Jan 23, 2026 | $56.99 | $58.04 | $56.58 | $56.82 | -0.37% | 1,016,305 |
| Jan 22, 2026 | $58.91 | $59.36 | $56.38 | $57.03 | -2.30% | 1,706,534 |
| Jan 21, 2026 | $57.32 | $59.27 | $57.06 | $58.37 | +3.75% | 1,050,211 |
| Jan 20, 2026 | $57.65 | $58.42 | $56.15 | $56.26 | -4.01% | 1,188,268 |
| Jan 16, 2026 | $58.13 | $59.38 | $57.42 | $58.61 | +0.83% | 1,314,282 |
| Jan 15, 2026 | $55.93 | $58.23 | $55.46 | $58.13 | +3.49% | 1,594,799 |
| Jan 14, 2026 | $56.13 | $58.13 | $55.23 | $56.17 | +0.29% | 1,856,292 |
| Jan 13, 2026 | $55.49 | $57.26 | $55.42 | $56.01 | +1.01% | 1,279,023 |
| Jan 12, 2026 | $53.81 | $55.87 | $53.25 | $55.45 | +1.52% | 1,736,944 |
| Jan 9, 2026 | $57.33 | $58.12 | $54.31 | $54.62 | -4.06% | 1,710,540 |
| Jan 8, 2026 | $56.40 | $59.49 | $55.94 | $56.93 | +0.07% | 1,925,159 |
| Jan 7, 2026 | $58.56 | $59.02 | $56.52 | $56.89 | -2.77% | 1,721,800 |
| Jan 6, 2026 | $54.72 | $58.58 | $54.50 | $58.51 | +6.91% | 2,228,688 |
| Jan 5, 2026 | $52.10 | $55.11 | $51.92 | $54.73 | +4.95% | 2,096,282 |
| Jan 2, 2026 | $50.66 | $53.00 | $50.11 | $52.15 | +4.38% | 1,865,568 |
| Dec 31, 2025 | $49.60 | $50.26 | $49.30 | $49.96 | +0.81% | 970,663 |
| Dec 30, 2025 | $50.13 | $50.69 | $49.36 | $49.56 | -1.12% | 1,444,693 |
| Dec 29, 2025 | $50.69 | $51.49 | $50.02 | $50.12 | -1.53% | 2,087,210 |
| Dec 26, 2025 | $50.83 | $51.64 | $50.28 | $50.90 | -0.29% | 1,285,342 |
| Dec 24, 2025 | $50.11 | $51.23 | $50.03 | $51.05 | +1.98% | 937,137 |
| Dec 23, 2025 | $51.88 | $51.88 | $49.90 | $50.06 | -3.51% | 2,395,190 |
| Dec 22, 2025 | $53.57 | $54.02 | $51.15 | $51.88 | -3.39% | 1,950,394 |
| Dec 19, 2025 | $54.80 | $54.91 | $53.37 | $53.70 | -2.24% | 2,688,797 |
| Dec 18, 2025 | $54.89 | $55.53 | $54.40 | $54.93 | +1.50% | 1,263,292 |
| Dec 17, 2025 | $53.67 | $54.55 | $53.15 | $54.12 | +0.84% | 998,726 |
| Dec 16, 2025 | $54.33 | $54.61 | $53.29 | $53.67 | -1.99% | 1,619,752 |
| Dec 15, 2025 | $55.12 | $55.93 | $54.42 | $54.76 | -1.33% | 1,547,100 |
| Dec 12, 2025 | $56.52 | $56.95 | $54.59 | $55.50 | -1.51% | 2,293,778 |
| Dec 11, 2025 | $54.93 | $56.74 | $54.58 | $56.35 | +2.45% | 2,294,905 |
| Dec 10, 2025 | $53.32 | $55.32 | $52.82 | $55.00 | +3.64% | 2,452,253 |
| Dec 9, 2025 | $49.32 | $53.44 | $48.27 | $53.07 | +8.64% | 4,086,660 |
| Dec 8, 2025 | $50.49 | $50.49 | $48.59 | $48.85 | -2.75% | 3,064,863 |
| Dec 5, 2025 | $49.51 | $50.78 | $49.16 | $50.23 | +1.91% | 1,769,779 |
| Dec 4, 2025 | $50.04 | $50.46 | $48.85 | $49.29 | -1.37% | 1,120,079 |
| Dec 3, 2025 | $48.43 | $50.55 | $48.11 | $49.98 | +3.55% | 1,705,251 |
| Dec 2, 2025 | $49.58 | $49.66 | $47.88 | $48.26 | -2.25% | 1,520,391 |
| Dec 1, 2025 | $48.13 | $50.02 | $47.83 | $49.37 | +2.32% | 1,678,995 |
| Nov 28, 2025 | $48.41 | $48.83 | $48.03 | $48.25 | +0.06% | 741,329 |
| Nov 26, 2025 | $46.52 | $49.80 | $46.40 | $48.22 | +3.54% | 2,420,323 |
| Nov 25, 2025 | $44.79 | $47.60 | $44.67 | $46.57 | +3.12% | 2,322,162 |
| Nov 24, 2025 | $44.16 | $45.43 | $43.63 | $45.16 | +2.17% | 2,631,092 |
| Nov 21, 2025 | $41.80 | $44.94 | $41.80 | $44.20 | +5.92% | 1,471,590 |
| Nov 20, 2025 | $42.75 | $43.37 | $41.53 | $41.73 | -1.30% | 1,172,681 |
| Nov 19, 2025 | $42.46 | $42.80 | $41.75 | $42.28 | -0.42% | 1,171,732 |
| Nov 18, 2025 | $42.25 | $42.96 | $41.29 | $42.46 | -1.62% | 2,145,352 |
| Nov 17, 2025 | $44.54 | $44.99 | $43.07 | $43.16 | -3.49% | 1,950,320 |
| Nov 14, 2025 | $43.73 | $44.89 | $43.73 | $44.72 | -0.04% | 977,785 |
| Nov 13, 2025 | $45.23 | $45.86 | $44.24 | $44.74 | -0.38% | 998,979 |
| Nov 12, 2025 | $44.43 | $45.69 | $44.42 | $44.91 | +2.07% | 1,112,253 |
| Nov 11, 2025 | $44.75 | $45.39 | $43.95 | $44.00 | -1.90% | 1,079,409 |
| Nov 10, 2025 | $47.00 | $47.00 | $44.66 | $44.85 | -2.01% | 1,928,907 |
| Nov 7, 2025 | $46.06 | $46.50 | $45.20 | $45.77 | -0.61% | 1,939,551 |
| Nov 6, 2025 | $46.64 | $46.86 | $45.17 | $46.05 | -2.52% | 962,861 |
| Nov 5, 2025 | $46.20 | $48.55 | $45.72 | $47.24 | +2.67% | 1,627,767 |
| Nov 4, 2025 | $45.99 | $46.74 | $45.96 | $46.01 | -2.42% | 1,319,587 |
| Nov 3, 2025 | $47.65 | $47.88 | $46.70 | $47.15 | -1.55% | 1,441,151 |
| Oct 31, 2025 | $46.54 | $47.92 | $46.15 | $47.89 | +2.20% | 1,905,316 |
| Oct 30, 2025 | $48.76 | $48.76 | $46.59 | $46.86 | -4.05% | 2,454,859 |
| Oct 29, 2025 | $50.08 | $50.96 | $48.24 | $48.84 | -2.59% | 1,279,297 |
| Oct 28, 2025 | $49.60 | $51.55 | $49.20 | $50.14 | +1.33% | 1,662,090 |
| Oct 27, 2025 | $48.92 | $50.42 | $48.62 | $49.48 | +3.73% | 2,193,760 |
| Oct 24, 2025 | $49.47 | $49.84 | $47.67 | $47.70 | -2.49% | 1,575,423 |
| Oct 23, 2025 | $48.41 | $49.91 | $48.07 | $48.92 | +0.18% | 1,716,150 |
| Oct 22, 2025 | $50.55 | $50.94 | $48.78 | $48.83 | -3.25% | 1,902,783 |
| Oct 21, 2025 | $50.49 | $51.79 | $50.04 | $50.47 | -0.18% | 1,768,610 |
| Oct 20, 2025 | $52.19 | $52.25 | $50.40 | $50.56 | – | 1,361,677 |
Seasonality
ASO return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 3.2% | 3.7% | -4.6% | -1.8% | 3.6% | 6.2% | 1.6% | -2.2% | 2.0% | 7.0% | 13.2% |
| Months up | 3 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 4 of 6 | 5 of 6 | 4 of 6 | 2 of 6 | 3 of 6 | 5 of 6 | 5 of 6 |
| 2026 | 10.1% | 9.3% | -5.9% | -2.9% | -3.7% | -10.5% | 0.7% | -9.5% | 12.3% | 23.1% | ||
| 2025 | -9.1% | -5.2% | -7.8% | -17.4% | 8.6% | 9.9% | 13.3% | 5.4% | -6.3% | -4.3% | 0.8% | 3.8% |
| 2024 | -5.0% | 19.1% | -9.5% | -13.7% | -1.0% | -7.5% | 1.5% | 2.6% | 5.4% | -12.9% | -3.2% | 17.0% |
| 2023 | 11.2% | 1.2% | 10.5% | -2.7% | -22.9% | 10.6% | 10.6% | -8.7% | -13.2% | -5.1% | 13.4% | 29.9% |
| 2022 | -11.4% | -16.8% | 22.0% | -5.2% | -10.3% | 6.3% | 21.1% | 0.1% | -1.9% | 4.4% | 14.6% | 4.2% |
| 2021 | 3.7% | 11.4% | 12.6% | 14.2% | 18.6% | 12.9% | -10.2% | 19.5% | -9.6% | 6.9% | 4.3% | -1.6% |
| 2020 | 11.9% | 26.0% |