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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $47.61 | $61.92 | $47.52 | $59.20 | +23.10% | 30,605,224 |
| Sep 2026 | $42.53 | $56.88 | $42.12 | $48.09 | +11.94% | 44,264,776 |
| Aug 2026 | $48.77 | $50.71 | $42.02 | $42.96 | -9.46% | 32,892,987 |
| Jul 2026 | $47.13 | $51.89 | $43.72 | $47.45 | +0.68% | 29,529,910 |
| Jun 2026 | $52.62 | $57.14 | $46.13 | $47.13 | -10.74% | 40,056,009 |
| May 2026 | $54.76 | $55.66 | $48.31 | $52.80 | -3.72% | 25,832,573 |
| Apr 2026 | $57.67 | $60.77 | $53.13 | $54.84 | -2.85% | 27,468,815 |
| Mar 2026 | $58.60 | $61.82 | $49.58 | $56.45 | -6.12% | 38,210,053 |
| Feb 2026 | $54.93 | $62.45 | $54.50 | $60.13 | +9.31% | 25,517,793 |
| Jan 2026 | $50.66 | $59.49 | $50.11 | $55.01 | +10.11% | 30,629,513 |
| Dec 2025 | $48.13 | $56.95 | $47.83 | $49.96 | +3.54% | 41,175,250 |
| Nov 2025 | $47.65 | $49.80 | $41.29 | $48.25 | +0.75% | 29,414,831 |
| Oct 2025 | $49.76 | $55.15 | $46.15 | $47.89 | -4.26% | 40,615,116 |
| Sep 2025 | $51.50 | $52.40 | $45.55 | $50.02 | -6.59% | 39,766,568 |
| Aug 2025 | $50.18 | $57.43 | $48.54 | $53.55 | +5.43% | 28,881,689 |
| Jul 2025 | $44.64 | $57.06 | $44.10 | $50.79 | +13.35% | 31,434,431 |
| Jun 2025 | $40.64 | $48.18 | $39.87 | $44.81 | +9.53% | 36,867,803 |
| May 2025 | $37.65 | $47.62 | $37.01 | $40.91 | +8.57% | 32,277,993 |
| Apr 2025 | $45.65 | $47.90 | $33.34 | $37.68 | -17.39% | 42,002,196 |
| Mar 2025 | $49.71 | $51.31 | $43.16 | $45.61 | -8.03% | 45,361,104 |
| Feb 2025 | $50.84 | $54.79 | $48.61 | $49.59 | -5.20% | 24,901,406 |
| Jan 2025 | $58.35 | $59.25 | $51.51 | $52.31 | -9.07% | 30,403,007 |
| Dec 2024 | $49.50 | $61.25 | $48.37 | $57.53 | +16.81% | 43,253,945 |
| Nov 2024 | $50.98 | $55.73 | $44.73 | $49.25 | -3.17% | 30,691,753 |
| Oct 2024 | $58.01 | $58.32 | $50.45 | $50.86 | -12.85% | 23,937,429 |
| Sep 2024 | $55.38 | $64.62 | $50.77 | $58.36 | +5.19% | 34,507,118 |
| Aug 2024 | $53.89 | $56.39 | $45.47 | $55.48 | +2.61% | 28,229,859 |
| Jul 2024 | $53.62 | $58.97 | $50.10 | $54.07 | +1.54% | 32,125,504 |
| Jun 2024 | $58.28 | $58.29 | $49.07 | $53.25 | -7.70% | 45,171,448 |
| May 2024 | $58.30 | $59.28 | $52.29 | $57.69 | -1.05% | 25,550,500 |
| Apr 2024 | $67.25 | $68.96 | $56.07 | $58.30 | -13.68% | 29,786,708 |
| Mar 2024 | $74.95 | $75.73 | $61.83 | $67.54 | -9.61% | 39,374,637 |
| Feb 2024 | $63.56 | $75.21 | $62.21 | $74.72 | +19.11% | 18,247,129 |
| Jan 2024 | $64.81 | $68.50 | $61.38 | $62.73 | -4.95% | 24,042,828 |
| Dec 2023 | $51.89 | $66.59 | $51.04 | $66.00 | +29.74% | 33,373,828 |
| Nov 2023 | $44.69 | $51.30 | $43.62 | $50.87 | +13.45% | 35,961,198 |
| Oct 2023 | $47.10 | $48.06 | $42.83 | $44.84 | -5.14% | 33,288,665 |
| Sep 2023 | $55.01 | $56.00 | $45.37 | $47.27 | -13.38% | 32,288,656 |
| Aug 2023 | $59.26 | $60.22 | $48.32 | $54.57 | -8.73% | 40,235,439 |
| Jul 2023 | $54.03 | $60.11 | $53.13 | $59.79 | +10.62% | 27,036,020 |
| Jun 2023 | $48.79 | $54.88 | $47.05 | $54.05 | +10.40% | 51,374,879 |
| May 2023 | $63.65 | $63.96 | $47.07 | $48.96 | -22.92% | 35,159,661 |
| Apr 2023 | $65.57 | $69.02 | $61.47 | $63.52 | -2.65% | 28,004,777 |
| Mar 2023 | $58.91 | $67.70 | $57.96 | $65.25 | +10.31% | 37,605,218 |
| Feb 2023 | $58.07 | $63.89 | $56.04 | $59.15 | +1.25% | 20,833,424 |
| Jan 2023 | $53.21 | $58.44 | $50.38 | $58.42 | +11.19% | 25,715,914 |
| Dec 2022 | $50.94 | $57.85 | $47.38 | $52.54 | +4.08% | 42,241,577 |
| Nov 2022 | $44.71 | $52.34 | $40.67 | $50.48 | +14.65% | 33,008,126 |
| Oct 2022 | $42.77 | $46.43 | $41.97 | $44.03 | +4.39% | 28,468,295 |
| Sep 2022 | $42.39 | $51.51 | $40.90 | $42.18 | -2.09% | 47,003,215 |
| Aug 2022 | $42.40 | $50.00 | $41.92 | $43.08 | +0.12% | 29,878,099 |
| Jul 2022 | $35.17 | $44.47 | $33.82 | $43.03 | +21.07% | 31,162,399 |
| Jun 2022 | $34.08 | $39.19 | $32.86 | $35.54 | +6.06% | 56,609,781 |
| May 2022 | $37.55 | $39.79 | $25.10 | $33.51 | -10.31% | 61,784,258 |
| Apr 2022 | $39.83 | $43.17 | $36.51 | $37.36 | -5.18% | 46,413,073 |
| Mar 2022 | $32.16 | $40.54 | $29.74 | $39.40 | +21.72% | 102,374,282 |
| Feb 2022 | $38.90 | $40.85 | $30.03 | $32.37 | -16.79% | 44,424,305 |
| Jan 2022 | $44.02 | $45.49 | $33.88 | $38.90 | -11.39% | 47,619,246 |
| Dec 2021 | $45.78 | $47.48 | $37.93 | $43.90 | -1.61% | 72,396,706 |
| Nov 2021 | $43.16 | $51.08 | $41.86 | $44.62 | +4.30% | 55,717,638 |
| Oct 2021 | $40.05 | $45.43 | $38.70 | $42.78 | +6.90% | 39,501,547 |
| Sep 2021 | $44.16 | $47.65 | $39.05 | $40.02 | -9.60% | 74,782,144 |
| Aug 2021 | $37.15 | $44.44 | $33.55 | $44.27 | +19.49% | 40,909,982 |
| Jul 2021 | $41.87 | $42.26 | $34.57 | $37.05 | -10.16% | 42,391,154 |
| Jun 2021 | $37.00 | $42.75 | $36.02 | $41.24 | +12.89% | 55,188,649 |
| May 2021 | $30.91 | $37.06 | $29.16 | $36.53 | +18.57% | 63,150,565 |
| Apr 2021 | $27.08 | $33.74 | $26.62 | $30.81 | +14.15% | 57,525,334 |
| Mar 2021 | $24.12 | $28.00 | $22.79 | $26.99 | +12.65% | 39,715,001 |
| Feb 2021 | $21.93 | $26.70 | $21.21 | $23.96 | +11.44% | 23,265,636 |
| Jan 2021 | $20.61 | $26.70 | $19.87 | $21.50 | +3.71% | 29,851,930 |
| Dec 2020 | $16.80 | $21.23 | $15.57 | $20.73 | +26.02% | 33,627,582 |
| Nov 2020 | $14.99 | $18.07 | $14.83 | $16.45 | +11.90% | 16,926,926 |
| Oct 2020 | $12.10 | $15.71 | $12.05 | $14.70 | -33.18% | 24,889,391 |
| Jul 2009 | $21.14 | $23.52 | $20.25 | $22.00 | +3.38% | 27,385 |
| Jun 2009 | $24.33 | $24.33 | $19.60 | $21.28 | -12.82% | 61,675 |
| May 2009 | $22.96 | $26.02 | $22.68 | $24.41 | +6.22% | 17,740 |
| Apr 2009 | $19.71 | $23.84 | $17.13 | $22.98 | +20.69% | 8,160 |
| Mar 2009 | $15.83 | $21.48 | $15.75 | $19.04 | +18.11% | 17,305 |
| Feb 2009 | $18.26 | $18.26 | $12.17 | $16.12 | -15.02% | 9,347 |
| Jan 2009 | $24.71 | $25.73 | $18.97 | $18.97 | -26.62% | 2,176 |
| Dec 2008 | $27.00 | $28.40 | $25.25 | $25.85 | – | 30,155 |
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% |