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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $60.12 | $61.38 | $58.28 | $59.20 | -1.87% | 5,510,279 |
| Oct 19, 2026 | $58.50 | $61.92 | $57.55 | $60.33 | +2.90% | 6,026,061 |
| Oct 12, 2026 | $52.83 | $60.47 | $52.28 | $58.63 | +9.61% | 8,154,587 |
| Oct 5, 2026 | $48.91 | $54.13 | $48.59 | $53.49 | +9.77% | 8,577,800 |
| Sep 28, 2026 | $48.74 | $49.69 | $47.50 | $48.73 | -0.83% | 5,916,796 |
| Sep 21, 2026 | $48.50 | $50.70 | $47.74 | $49.14 | +1.76% | 6,112,676 |
| Sep 14, 2026 | $54.75 | $55.12 | $48.16 | $48.29 | -12.77% | 12,582,064 |
| Sep 8, 2026 | $45.15 | $56.88 | $44.43 | $55.36 | +23.19% | 15,595,593 |
| Aug 31, 2026 | $43.54 | $44.95 | $42.12 | $44.94 | +3.31% | 8,272,677 |
| Aug 24, 2026 | $45.90 | $46.59 | $42.02 | $43.50 | -5.08% | 12,636,853 |
| Aug 17, 2026 | $47.27 | $48.48 | $45.07 | $45.83 | -4.49% | 7,360,400 |
| Aug 10, 2026 | $48.69 | $50.71 | $47.52 | $47.99 | -0.30% | 6,606,223 |
| Aug 3, 2026 | $48.77 | $49.54 | $46.83 | $48.13 | +1.43% | 4,410,978 |
| Jul 27, 2026 | $47.76 | $51.89 | $47.30 | $47.45 | +1.87% | 7,042,791 |
| Jul 20, 2026 | $48.89 | $49.22 | $45.94 | $46.58 | -3.74% | 4,477,100 |
| Jul 13, 2026 | $46.28 | $50.42 | $45.89 | $48.39 | +4.49% | 6,714,605 |
| Jul 6, 2026 | $48.32 | $48.49 | $43.72 | $46.31 | -3.20% | 7,831,524 |
| Jun 29, 2026 | $47.82 | $48.65 | $46.13 | $47.84 | -1.36% | 7,316,951 |
| Jun 22, 2026 | $52.55 | $53.71 | $47.49 | $48.50 | -6.41% | 10,137,251 |
| Jun 15, 2026 | $51.17 | $52.50 | $49.10 | $51.82 | +1.59% | 6,594,680 |
| Jun 8, 2026 | $51.70 | $57.14 | $48.61 | $51.01 | -1.43% | 12,264,558 |
| Jun 1, 2026 | $52.62 | $52.80 | $50.36 | $51.75 | -1.99% | 7,206,459 |
| May 26, 2026 | $53.54 | $55.66 | $52.55 | $52.80 | +0.53% | 5,771,693 |
| May 18, 2026 | $50.35 | $52.99 | $48.31 | $52.52 | +3.90% | 5,830,087 |
| May 11, 2026 | $54.00 | $54.17 | $48.75 | $50.55 | -6.58% | 7,584,788 |
| May 4, 2026 | $53.25 | $55.06 | $51.54 | $54.11 | +0.52% | 5,703,564 |
| Apr 27, 2026 | $57.10 | $57.70 | $53.13 | $53.83 | -5.88% | 5,646,645 |
| Apr 20, 2026 | $57.46 | $58.94 | $55.07 | $57.19 | -2.46% | 4,772,687 |
| Apr 13, 2026 | $56.26 | $60.77 | $55.93 | $58.63 | +4.01% | 5,460,166 |
| Apr 6, 2026 | $57.43 | $59.87 | $53.96 | $56.37 | -1.71% | 9,119,576 |
| Mar 30, 2026 | $54.47 | $58.27 | $53.43 | $57.35 | +7.18% | 5,929,834 |
| Mar 23, 2026 | $53.96 | $54.91 | $51.71 | $53.51 | +2.94% | 6,946,426 |
| Mar 16, 2026 | $57.21 | $57.65 | $49.58 | $51.98 | -7.74% | 14,463,757 |
| Mar 9, 2026 | $59.35 | $61.82 | $54.96 | $56.34 | -6.49% | 8,708,698 |
| Mar 2, 2026 | $58.60 | $61.39 | $57.31 | $60.25 | +0.20% | 5,573,520 |
| Feb 23, 2026 | $59.24 | $62.45 | $57.45 | $60.13 | +2.30% | 7,225,462 |
| Feb 17, 2026 | $59.54 | $61.37 | $57.32 | $58.78 | +0.38% | 5,473,899 |
| Feb 9, 2026 | $59.34 | $60.55 | $56.86 | $58.56 | -0.96% | 4,827,300 |
| Feb 2, 2026 | $54.93 | $60.32 | $54.50 | $59.13 | +7.49% | 7,991,132 |
| Jan 26, 2026 | $56.40 | $56.85 | $53.91 | $55.01 | -3.19% | 6,338,818 |
| Jan 20, 2026 | $57.65 | $59.36 | $56.15 | $56.82 | -3.05% | 4,961,318 |
| Jan 12, 2026 | $53.81 | $59.38 | $53.25 | $58.61 | +7.31% | 7,781,340 |
| Jan 5, 2026 | $52.10 | $59.49 | $51.92 | $54.62 | +4.74% | 9,682,469 |
| Dec 29, 2025 | $50.69 | $53.00 | $49.30 | $52.15 | +2.46% | 6,368,134 |
| Dec 22, 2025 | $53.57 | $54.02 | $49.90 | $50.90 | -5.21% | 6,568,063 |
| Dec 15, 2025 | $55.12 | $55.93 | $53.15 | $53.70 | -3.24% | 8,117,667 |
| Dec 8, 2025 | $50.49 | $56.95 | $48.27 | $55.50 | +10.49% | 14,192,459 |
| Dec 1, 2025 | $48.13 | $50.78 | $47.83 | $50.23 | +4.10% | 7,794,495 |
| Nov 24, 2025 | $44.16 | $49.80 | $43.63 | $48.25 | +9.16% | 8,114,906 |
| Nov 17, 2025 | $44.54 | $44.99 | $41.29 | $44.20 | -1.16% | 7,911,675 |
| Nov 10, 2025 | $47.00 | $47.00 | $43.73 | $44.72 | -2.29% | 6,097,333 |
| Nov 3, 2025 | $47.65 | $48.55 | $45.17 | $45.77 | -4.43% | 7,290,917 |
| Oct 27, 2025 | $48.92 | $51.55 | $46.15 | $47.89 | +0.40% | 9,495,322 |
| Oct 20, 2025 | $52.19 | $52.25 | $47.67 | $47.70 | -7.45% | 8,324,643 |
| Oct 13, 2025 | $50.65 | $55.15 | $50.49 | $51.54 | +4.37% | 8,029,900 |
| Oct 6, 2025 | $53.42 | $54.45 | $49.06 | $49.38 | -8.30% | 8,438,023 |
| Sep 29, 2025 | $50.19 | $54.11 | $48.50 | $53.85 | +8.11% | 11,531,085 |
| Sep 22, 2025 | $47.45 | $49.91 | $46.01 | $49.81 | +4.18% | 9,335,937 |
| Sep 15, 2025 | $46.88 | $48.70 | $45.55 | $47.81 | +2.88% | 7,827,730 |
| Sep 8, 2025 | $51.00 | $51.01 | $46.45 | $46.47 | -8.63% | 7,645,349 |
| Sep 2, 2025 | $51.50 | $52.40 | $48.55 | $50.86 | -5.02% | 9,753,695 |
| Aug 25, 2025 | $53.59 | $57.43 | $52.05 | $53.55 | -0.74% | 9,817,186 |
| Aug 18, 2025 | $54.02 | $55.29 | $50.58 | $53.95 | -0.13% | 5,593,219 |
| Aug 11, 2025 | $50.24 | $55.82 | $49.58 | $54.02 | +8.85% | 6,551,691 |
| Aug 4, 2025 | $50.82 | $52.27 | $48.96 | $49.63 | +0.73% | 5,466,272 |
| Jul 28, 2025 | $55.84 | $56.49 | $48.54 | $49.27 | -11.19% | 7,675,013 |
| Jul 21, 2025 | $54.34 | $57.06 | $53.50 | $55.48 | +2.51% | 7,036,964 |
| Jul 14, 2025 | $50.03 | $55.50 | $49.51 | $54.12 | +6.83% | 7,644,741 |
| Jul 7, 2025 | $47.00 | $52.47 | $46.78 | $50.66 | +7.22% | 7,060,424 |
| Jun 30, 2025 | $46.46 | $48.14 | $44.10 | $47.25 | +1.59% | 5,312,155 |
| Jun 23, 2025 | $43.66 | $47.25 | $42.52 | $46.51 | +5.70% | 7,480,997 |
| Jun 16, 2025 | $44.80 | $46.82 | $43.57 | $44.00 | +1.03% | 7,542,348 |
| Jun 9, 2025 | $44.47 | $48.18 | $43.22 | $43.55 | +0.21% | 13,228,065 |
| Jun 2, 2025 | $40.64 | $43.74 | $39.87 | $43.46 | +6.23% | 6,774,848 |
| May 26, 2025 | $40.50 | $41.85 | $40.11 | $40.91 | +0.64% | 7,588,483 |
| May 19, 2025 | $44.08 | $45.60 | $40.35 | $40.65 | -10.13% | 6,079,267 |
| May 12, 2025 | $43.92 | $47.62 | $43.53 | $45.23 | +15.32% | 9,954,279 |
| May 5, 2025 | $38.79 | $40.37 | $37.01 | $39.22 | +0.33% | 6,383,139 |
| Apr 28, 2025 | $38.25 | $39.71 | $35.95 | $39.09 | +2.30% | 5,886,025 |
| Apr 21, 2025 | $37.60 | $39.80 | $36.06 | $38.21 | +0.95% | 8,091,066 |
| Apr 14, 2025 | $37.61 | $38.00 | $36.14 | $37.85 | +3.50% | 6,249,254 |
| Apr 7, 2025 | $35.20 | $40.90 | $33.34 | $36.57 | -2.74% | 13,610,979 |
| Mar 31, 2025 | $45.05 | $47.90 | $35.64 | $37.60 | -18.39% | 12,659,694 |
| Mar 24, 2025 | $48.30 | $50.58 | $45.60 | $46.07 | -2.46% | 8,003,720 |
| Mar 17, 2025 | $44.77 | $48.85 | $44.77 | $47.23 | +4.72% | 15,008,997 |
| Mar 10, 2025 | $49.06 | $51.27 | $43.16 | $45.10 | -8.41% | 10,535,877 |
| Mar 3, 2025 | $49.71 | $51.31 | $46.29 | $49.24 | -0.71% | 9,590,513 |
| Feb 24, 2025 | $51.47 | $52.35 | $48.61 | $49.59 | -2.46% | 7,310,809 |
| Feb 18, 2025 | $53.59 | $53.97 | $50.44 | $50.84 | -5.08% | 4,750,670 |
| Feb 10, 2025 | $50.85 | $54.79 | $50.45 | $53.56 | +6.14% | 6,927,088 |
| Feb 3, 2025 | $50.84 | $52.85 | $49.53 | $50.46 | -3.54% | 5,912,839 |
| Jan 27, 2025 | $56.21 | $57.16 | $51.90 | $52.31 | -7.15% | 6,229,914 |
| Jan 21, 2025 | $53.37 | $57.04 | $53.13 | $56.34 | +7.15% | 5,376,676 |
| Jan 13, 2025 | $57.21 | $57.35 | $51.51 | $52.58 | -8.87% | 9,184,634 |
| Jan 6, 2025 | $57.14 | $59.25 | $55.96 | $57.70 | +1.48% | 6,809,157 |
| Dec 30, 2024 | $58.99 | $59.14 | $56.04 | $56.86 | -5.31% | 5,771,422 |
| Dec 23, 2024 | $55.64 | $61.25 | $55.38 | $60.05 | +7.93% | 5,268,506 |
| Dec 16, 2024 | $54.27 | $58.63 | $53.53 | $55.64 | +2.45% | 12,126,911 |
| Dec 9, 2024 | $51.15 | $56.15 | $49.55 | $54.31 | +7.76% | 14,529,097 |
| Dec 2, 2024 | $49.50 | $52.21 | $48.37 | $50.40 | +2.34% | 8,360,635 |
| Nov 25, 2024 | $47.83 | $50.60 | $47.63 | $49.25 | +5.60% | 6,076,966 |
| Nov 18, 2024 | $47.78 | $48.02 | $44.73 | $46.64 | -2.43% | 9,601,943 |
| Nov 11, 2024 | $51.74 | $51.74 | $47.75 | $47.80 | -6.97% | 5,964,458 |
| Nov 4, 2024 | $50.62 | $55.73 | $49.81 | $51.38 | +1.40% | 8,138,820 |
| Oct 28, 2024 | $52.61 | $53.28 | $50.36 | $50.67 | -3.58% | 4,715,549 |
| Oct 21, 2024 | $56.11 | $56.15 | $52.13 | $52.55 | -6.31% | 3,900,118 |
| Oct 14, 2024 | $54.27 | $56.41 | $53.08 | $56.09 | +3.13% | 5,656,819 |
| Oct 7, 2024 | $56.70 | $56.85 | $53.03 | $54.39 | -4.80% | 5,586,296 |
| Sep 30, 2024 | $58.92 | $59.74 | $53.69 | $57.13 | -3.48% | 6,449,695 |
| Sep 23, 2024 | $60.88 | $61.69 | $59.09 | $59.19 | -1.91% | 4,665,280 |
| Sep 16, 2024 | $58.98 | $64.62 | $58.80 | $60.34 | +2.25% | 9,835,369 |
| Sep 9, 2024 | $53.04 | $59.23 | $50.77 | $59.01 | +10.13% | 13,126,627 |
| Sep 3, 2024 | $55.38 | $55.64 | $52.95 | $53.58 | -3.42% | 5,418,360 |
| Aug 26, 2024 | $54.31 | $55.96 | $53.71 | $55.48 | +1.82% | 5,013,343 |
| Aug 19, 2024 | $54.64 | $56.39 | $54.29 | $54.49 | -0.27% | 5,487,694 |
| Aug 12, 2024 | $49.73 | $55.19 | $48.96 | $54.64 | +9.52% | 6,722,665 |
| Aug 5, 2024 | $46.00 | $50.62 | $45.47 | $49.89 | +1.53% | 7,658,464 |
| Jul 29, 2024 | $53.55 | $55.78 | $48.74 | $49.14 | -7.79% | 6,529,837 |
| Jul 22, 2024 | $54.50 | $55.48 | $52.95 | $53.29 | -0.76% | 7,232,554 |
| Jul 15, 2024 | $52.78 | $58.97 | $52.16 | $53.70 | +1.07% | 8,430,074 |
| Jul 8, 2024 | $52.30 | $54.42 | $51.53 | $53.13 | +2.31% | 7,225,467 |
| Jul 1, 2024 | $53.62 | $53.63 | $50.10 | $51.93 | -2.48% | 6,055,265 |
| Jun 24, 2024 | $54.93 | $55.34 | $52.23 | $53.25 | -3.60% | 9,889,932 |
| Jun 17, 2024 | $51.38 | $56.00 | $51.37 | $55.24 | +6.66% | 13,734,384 |
| Jun 10, 2024 | $54.46 | $54.63 | $49.07 | $51.79 | -5.90% | 16,628,715 |
| Jun 3, 2024 | $58.28 | $58.29 | $54.41 | $55.04 | -4.59% | 4,918,417 |
| May 28, 2024 | $54.06 | $58.56 | $53.62 | $57.69 | +8.28% | 5,590,674 |
| May 20, 2024 | $53.79 | $54.14 | $52.29 | $53.28 | -0.80% | 4,892,801 |
| May 13, 2024 | $57.21 | $58.39 | $53.31 | $53.71 | -5.27% | 6,384,806 |
| May 6, 2024 | $57.79 | $58.75 | $56.04 | $56.70 | -1.22% | 5,228,820 |
| Apr 29, 2024 | $61.00 | $61.68 | $56.66 | $57.40 | -5.47% | 5,703,559 |
| Apr 22, 2024 | $57.36 | $60.78 | $56.91 | $60.72 | +6.23% | 6,352,271 |
| Apr 15, 2024 | $59.75 | $60.74 | $56.07 | $57.16 | -3.15% | 7,304,721 |
| Apr 8, 2024 | $63.62 | $63.96 | $58.74 | $59.02 | -6.98% | 6,364,882 |
| Apr 1, 2024 | $67.25 | $68.96 | $62.15 | $63.45 | -6.06% | 7,514,674 |
| Mar 25, 2024 | $65.72 | $68.10 | $64.29 | $67.54 | +5.35% | 6,392,511 |
| Mar 18, 2024 | $71.87 | $72.43 | $61.83 | $64.11 | -9.91% | 17,515,745 |
| Mar 11, 2024 | $69.88 | $74.26 | $67.20 | $71.16 | +1.37% | 8,898,560 |
| Mar 4, 2024 | $75.16 | $75.73 | $69.30 | $70.20 | -6.60% | 5,639,819 |
| Feb 26, 2024 | $70.90 | $75.29 | $70.26 | $75.16 | +6.01% | 4,244,627 |
| Feb 20, 2024 | $68.20 | $71.14 | $68.20 | $70.90 | +2.66% | 3,058,831 |
| Feb 12, 2024 | $68.31 | $71.13 | $67.19 | $69.06 | +1.54% | 5,301,171 |
| Feb 5, 2024 | $63.23 | $68.05 | $62.21 | $68.01 | +5.47% | 4,658,534 |
| Jan 29, 2024 | $64.54 | $65.69 | $62.58 | $64.48 | -0.63% | 5,353,049 |
| Jan 22, 2024 | $63.74 | $67.08 | $63.35 | $64.89 | +3.13% | 5,220,061 |
| Jan 16, 2024 | $61.88 | $64.10 | $61.38 | $62.92 | +1.34% | 4,206,142 |
| Jan 8, 2024 | $64.37 | $65.42 | $61.98 | $62.09 | -3.56% | 4,695,261 |
| Jan 2, 2024 | $64.81 | $68.50 | $63.02 | $64.38 | -2.45% | 6,480,283 |
| Dec 26, 2023 | $62.56 | $66.59 | $62.56 | $66.00 | +5.77% | 5,147,839 |
| Dec 18, 2023 | $61.69 | $63.97 | $60.65 | $62.40 | +2.19% | 7,435,750 |
| Dec 11, 2023 | $56.00 | $61.83 | $55.50 | $61.06 | +9.11% | 8,712,879 |
| Dec 4, 2023 | $55.41 | $56.46 | $54.11 | $55.96 | +1.43% | 7,697,457 |
| Nov 27, 2023 | $49.36 | $55.56 | $45.54 | $55.17 | +10.98% | 17,646,471 |
| Nov 20, 2023 | $49.51 | $50.70 | $47.86 | $49.71 | +0.04% | 5,700,280 |
| Nov 13, 2023 | $45.32 | $50.53 | $44.56 | $49.69 | +8.80% | 6,284,429 |
| Nov 6, 2023 | $49.02 | $49.58 | $44.21 | $45.67 | -6.50% | 6,030,779 |
| Oct 30, 2023 | $43.64 | $49.17 | $43.07 | $48.85 | +12.88% | 6,484,178 |
| Oct 23, 2023 | $45.47 | $45.54 | $43.21 | $43.27 | -5.93% | 7,861,780 |
| Oct 16, 2023 | $43.69 | $48.06 | $43.10 | $46.00 | +6.36% | 8,665,627 |
| Oct 9, 2023 | $43.23 | $45.93 | $43.10 | $43.25 | -1.09% | 7,119,939 |
| Oct 2, 2023 | $47.10 | $47.32 | $42.83 | $43.73 | -7.50% | 7,836,283 |
| Sep 25, 2023 | $46.50 | $48.46 | $45.37 | $47.27 | +1.09% | 7,287,627 |
| Sep 18, 2023 | $50.02 | $50.02 | $46.44 | $46.76 | -6.74% | 9,281,539 |
| Sep 11, 2023 | $50.63 | $51.49 | $48.92 | $50.14 | -1.72% | 8,870,241 |
| Sep 5, 2023 | $53.00 | $53.60 | $50.30 | $51.02 | -4.97% | 4,957,044 |
| Aug 28, 2023 | $49.76 | $58.12 | $48.32 | $53.69 | +7.94% | 14,285,795 |
| Aug 21, 2023 | $57.28 | $57.90 | $48.66 | $49.74 | -13.15% | 12,730,796 |
| Aug 14, 2023 | $56.70 | $58.85 | $55.11 | $57.27 | +3.77% | 5,621,702 |
| Aug 7, 2023 | $59.00 | $59.35 | $54.41 | $55.19 | -6.19% | 6,048,073 |
| Jul 31, 2023 | $58.64 | $60.22 | $57.40 | $58.83 | +0.22% | 4,609,164 |
| Jul 24, 2023 | $54.89 | $58.99 | $54.76 | $58.70 | +6.94% | 5,148,844 |
| Jul 17, 2023 | $56.47 | $57.38 | $53.71 | $54.89 | -3.31% | 6,947,956 |
| Jul 10, 2023 | $55.58 | $59.07 | $55.52 | $56.77 | +2.49% | 8,585,841 |
| Jul 3, 2023 | $54.03 | $55.58 | $53.13 | $55.39 | +2.48% | 5,185,493 |
| Jun 26, 2023 | $50.06 | $54.88 | $49.94 | $54.05 | +8.62% | 9,651,157 |
| Jun 20, 2023 | $48.33 | $51.38 | $48.00 | $49.76 | +2.43% | 10,860,911 |
| Jun 12, 2023 | $50.51 | $52.05 | $48.33 | $48.58 | -3.65% | 10,446,514 |
| Jun 5, 2023 | $51.00 | $52.60 | $47.05 | $50.42 | -1.85% | 16,026,107 |
| May 30, 2023 | $49.87 | $51.49 | $47.07 | $51.37 | +3.38% | 8,190,886 |
| May 22, 2023 | $53.68 | $54.04 | $49.46 | $49.69 | -7.66% | 9,643,496 |
| May 15, 2023 | $59.66 | $59.72 | $52.65 | $53.81 | -9.75% | 11,125,102 |
| May 8, 2023 | $61.11 | $61.76 | $58.97 | $59.62 | -2.26% | 3,861,086 |
| May 1, 2023 | $63.65 | $63.96 | $60.10 | $61.00 | -3.97% | 6,729,281 |
| Apr 24, 2023 | $66.59 | $68.71 | $62.63 | $63.52 | -4.70% | 6,148,114 |
| Apr 17, 2023 | $67.25 | $68.61 | $64.62 | $66.65 | -0.66% | 5,761,953 |
| Apr 10, 2023 | $63.00 | $69.02 | $62.96 | $67.09 | +6.41% | 8,221,794 |
| Apr 3, 2023 | $65.57 | $67.63 | $61.47 | $63.05 | -3.37% | 7,872,916 |
| Mar 27, 2023 | $65.14 | $65.33 | $62.27 | $65.25 | +0.46% | 5,908,131 |
| Mar 20, 2023 | $63.79 | $65.98 | $62.38 | $64.95 | +2.59% | 6,901,881 |
| Mar 13, 2023 | $58.50 | $67.70 | $57.96 | $63.31 | +5.75% | 14,587,772 |
| Mar 6, 2023 | $60.41 | $62.21 | $58.69 | $59.87 | -0.93% | 7,390,945 |
| Feb 27, 2023 | $60.16 | $61.31 | $58.31 | $60.43 | +1.48% | 4,338,757 |
| Feb 21, 2023 | $61.54 | $61.73 | $58.13 | $59.55 | -4.96% | 3,929,110 |
| Feb 13, 2023 | $57.90 | $62.86 | $56.41 | $62.66 | +9.20% | 5,247,826 |
| Feb 6, 2023 | $61.99 | $62.97 | $56.04 | $57.38 | -8.21% | 5,292,647 |
| Jan 30, 2023 | $55.39 | $63.89 | $55.27 | $62.51 | +12.33% | 7,754,244 |
| Jan 23, 2023 | $54.46 | $56.32 | $53.39 | $55.65 | +2.77% | 5,203,381 |
| Jan 17, 2023 | $55.13 | $56.63 | $52.29 | $54.15 | -2.75% | 5,160,357 |
| Jan 9, 2023 | $52.41 | $56.31 | $52.41 | $55.68 | +5.90% | 6,346,113 |
| Jan 3, 2023 | $53.21 | $54.33 | $50.38 | $52.58 | +0.08% | 6,093,392 |
| Dec 27, 2022 | $51.52 | $53.87 | $51.26 | $52.54 | +2.22% | 5,580,121 |
| Dec 19, 2022 | $52.69 | $53.35 | $49.31 | $51.40 | -2.19% | 6,711,461 |
| Dec 12, 2022 | $54.45 | $57.85 | $51.96 | $52.55 | -3.49% | 9,986,733 |
| Dec 5, 2022 | $49.01 | $57.57 | $47.38 | $54.45 | +9.07% | 17,135,345 |
| Nov 28, 2022 | $51.31 | $51.75 | $48.19 | $49.92 | -3.16% | 7,359,037 |
| Nov 21, 2022 | $47.55 | $52.34 | $47.36 | $51.55 | +7.19% | 5,854,388 |
| Nov 14, 2022 | $44.04 | $49.73 | $43.76 | $48.09 | +8.53% | 9,267,489 |
| Nov 7, 2022 | $42.29 | $45.03 | $40.78 | $44.31 | +5.40% | 7,637,871 |
| Oct 31, 2022 | $44.62 | $45.02 | $40.67 | $42.04 | -5.61% | 6,943,381 |
| Oct 24, 2022 | $43.19 | $46.34 | $42.46 | $44.54 | +3.68% | 7,138,269 |
| Oct 17, 2022 | $45.07 | $46.25 | $41.97 | $42.96 | -2.54% | 6,896,484 |
| Oct 10, 2022 | $44.71 | $45.58 | $42.37 | $44.08 | -1.08% | 6,015,339 |
| Oct 3, 2022 | $42.77 | $46.43 | $42.48 | $44.56 | +5.64% | 7,192,080 |
| Sep 26, 2022 | $43.90 | $48.04 | $40.90 | $42.18 | -4.76% | 12,184,308 |
| Sep 19, 2022 | $46.62 | $48.77 | $43.13 | $44.29 | -6.09% | 7,565,826 |
| Sep 12, 2022 | $49.94 | $51.51 | $46.72 | $47.16 | -4.84% | 10,138,742 |
| Sep 6, 2022 | $42.44 | $49.86 | $41.44 | $49.56 | +16.01% | 14,366,829 |
| Aug 29, 2022 | $43.70 | $45.22 | $42.13 | $42.72 | -3.72% | 6,912,739 |
| Aug 22, 2022 | $45.57 | $47.24 | $44.28 | $44.37 | -4.83% | 5,815,041 |
| Aug 15, 2022 | $46.75 | $50.00 | $46.34 | $46.62 | -0.81% | 6,830,595 |
| Aug 8, 2022 | $43.42 | $47.20 | $41.92 | $47.00 | +9.15% | 7,597,643 |
| Aug 1, 2022 | $42.40 | $44.33 | $42.03 | $43.06 | +0.07% | 5,469,591 |
| Jul 25, 2022 | $43.78 | $44.25 | $39.67 | $43.03 | -0.97% | 7,441,118 |
| Jul 18, 2022 | $40.07 | $44.47 | $39.77 | $43.45 | +9.17% | 8,517,024 |
| Jul 11, 2022 | $38.05 | $39.84 | $37.22 | $39.80 | +4.35% | 6,753,921 |
| Jul 5, 2022 | $34.31 | $38.44 | $33.82 | $38.14 | +9.00% | 6,208,675 |
| Jun 27, 2022 | $38.75 | $39.19 | $34.12 | $34.99 | -9.42% | 12,565,005 |
| Jun 21, 2022 | $35.28 | $39.07 | $35.05 | $38.63 | +12.46% | 10,949,173 |
| Jun 13, 2022 | $35.39 | $36.15 | $32.86 | $34.35 | -6.22% | 14,371,783 |
| Jun 6, 2022 | $35.05 | $39.03 | $34.01 | $36.63 | +5.47% | 14,062,473 |
| May 31, 2022 | $34.03 | $36.00 | $32.91 | $34.73 | +0.93% | 9,168,029 |
| May 23, 2022 | $31.12 | $34.60 | $25.10 | $34.41 | +11.61% | 22,373,488 |
| May 16, 2022 | $36.22 | $37.22 | $29.53 | $30.83 | -15.81% | 20,413,628 |
| May 9, 2022 | $37.09 | $37.21 | $33.71 | $36.62 | -2.81% | 9,644,683 |
| May 2, 2022 | $37.55 | $39.79 | $36.52 | $37.68 | +0.86% | 7,087,438 |
| Apr 25, 2022 | $38.69 | $39.76 | $36.94 | $37.36 | -4.18% | 8,593,093 |
| Apr 18, 2022 | $40.20 | $43.17 | $38.91 | $38.99 | -3.18% | 11,532,446 |
| Apr 11, 2022 | $38.52 | $41.12 | $38.11 | $40.27 | +4.22% | 9,639,980 |
| Apr 4, 2022 | $39.11 | $39.22 | $36.51 | $38.64 | -0.44% | 13,327,053 |
| Mar 28, 2022 | $36.37 | $40.54 | $35.66 | $38.81 | +6.24% | 24,911,821 |
| Mar 21, 2022 | $38.72 | $39.36 | $36.23 | $36.53 | -5.49% | 13,736,479 |
| Mar 14, 2022 | $33.70 | $38.90 | $33.10 | $38.65 | +22.00% | 46,506,639 |
| Mar 7, 2022 | $32.16 | $33.26 | $29.74 | $31.68 | -1.31% | 11,217,767 |
| Feb 28, 2022 | $32.59 | $33.09 | $30.28 | $32.10 | -2.79% | 11,441,269 |
| Feb 22, 2022 | $34.05 | $35.05 | $30.03 | $33.02 | -3.65% | 9,471,562 |
| Feb 14, 2022 | $36.43 | $36.72 | $33.13 | $34.27 | -6.08% | 13,747,912 |
| Feb 7, 2022 | $36.80 | $39.76 | $36.06 | $36.49 | -0.73% | 9,489,468 |
| Jan 31, 2022 | $37.40 | $40.85 | $35.69 | $36.76 | -2.39% | 11,304,198 |
| Jan 24, 2022 | $34.44 | $38.81 | $33.88 | $37.66 | +3.66% | 9,308,325 |
| Jan 18, 2022 | $38.37 | $39.88 | $35.40 | $36.33 | -5.42% | 12,697,200 |
| Jan 10, 2022 | $40.10 | $41.46 | $37.15 | $38.41 | -5.56% | 13,600,970 |
| Jan 3, 2022 | $44.02 | $45.49 | $40.60 | $40.67 | -7.36% | 10,304,724 |
| Dec 27, 2021 | $40.44 | $44.26 | $39.94 | $43.90 | +9.39% | 9,502,926 |
| Dec 20, 2021 | $39.43 | $40.69 | $37.93 | $40.13 | +0.22% | 9,097,437 |
| Dec 13, 2021 | $46.99 | $47.46 | $38.36 | $40.04 | -14.63% | 22,008,365 |
| Dec 6, 2021 | $41.84 | $47.48 | $40.75 | $46.90 | +13.67% | 21,700,079 |
| Nov 29, 2021 | $46.72 | $47.73 | $40.75 | $41.26 | -10.36% | 18,201,259 |
| Nov 22, 2021 | $50.57 | $51.08 | $44.52 | $46.03 | -8.20% | 14,365,890 |
| Nov 15, 2021 | $47.59 | $50.97 | $46.50 | $50.14 | +6.45% | 10,278,750 |
| Nov 8, 2021 | $46.25 | $47.87 | $44.77 | $47.10 | +2.44% | 8,313,807 |
| Nov 1, 2021 | $43.16 | $48.17 | $41.86 | $45.98 | +7.48% | 14,645,831 |
| Oct 25, 2021 | $43.31 | $45.43 | $42.41 | $42.78 | -1.22% | 8,465,996 |
| Oct 18, 2021 | $40.23 | $43.85 | $40.05 | $43.31 | +7.04% | 9,734,901 |
| Oct 11, 2021 | $40.36 | $41.85 | $39.61 | $40.46 | -0.54% | 7,287,588 |
| Oct 4, 2021 | $40.00 | $42.47 | $39.51 | $40.68 | +1.22% | 10,840,391 |
| Sep 27, 2021 | $42.06 | $43.33 | $38.70 | $40.19 | -4.56% | 11,484,850 |
| Sep 20, 2021 | $42.08 | $43.73 | $41.56 | $42.11 | -4.60% | 13,717,158 |
| Sep 13, 2021 | $45.19 | $47.65 | $43.90 | $44.14 | -3.50% | 26,604,591 |
| Sep 7, 2021 | $44.62 | $46.16 | $39.05 | $45.74 | +2.74% | 19,546,803 |
| Aug 30, 2021 | $42.57 | $45.45 | $41.81 | $44.52 | +5.52% | 11,003,486 |
| Aug 23, 2021 | $37.52 | $43.09 | $37.30 | $42.19 | +13.78% | 12,464,224 |
| Aug 16, 2021 | $36.83 | $37.39 | $34.79 | $37.08 | +0.52% | 6,700,774 |
| Aug 9, 2021 | $34.98 | $38.33 | $33.55 | $36.89 | +4.65% | 10,355,074 |
| Aug 2, 2021 | $37.15 | $38.05 | $34.34 | $35.25 | -4.86% | 6,987,837 |
| Jul 26, 2021 | $37.27 | $38.02 | $34.58 | $37.05 | -0.48% | 7,259,227 |
| Jul 19, 2021 | $35.00 | $38.47 | $34.57 | $37.23 | +4.14% | 9,413,855 |
| Jul 12, 2021 | $40.05 | $40.66 | $34.87 | $35.75 | -10.67% | 16,290,238 |
| Jul 6, 2021 | $41.99 | $42.11 | $37.89 | $40.02 | -4.12% | 7,227,899 |
| Jun 28, 2021 | $42.41 | $42.63 | $40.14 | $41.74 | -1.58% | 8,688,409 |
| Jun 21, 2021 | $38.54 | $42.75 | $38.54 | $42.41 | +10.36% | 12,382,483 |
| Jun 14, 2021 | $41.84 | $41.98 | $37.25 | $38.43 | -7.86% | 12,213,025 |
| Jun 7, 2021 | $38.05 | $41.74 | $37.01 | $41.71 | +12.37% | 17,241,607 |
| Jun 1, 2021 | $37.00 | $37.90 | $36.02 | $37.12 | +1.62% | 6,863,060 |
| May 24, 2021 | $33.88 | $37.06 | $33.11 | $36.53 | +8.14% | 12,288,145 |
| May 17, 2021 | $35.49 | $36.44 | $33.53 | $33.78 | -5.17% | 7,714,618 |
| May 10, 2021 | $34.70 | $36.09 | $32.17 | $35.62 | +5.35% | 15,149,291 |
| May 3, 2021 | $30.91 | $36.60 | $29.16 | $33.81 | +9.74% | 27,998,511 |
| Apr 26, 2021 | $32.00 | $32.43 | $29.85 | $30.81 | -4.05% | 7,010,631 |
| Apr 19, 2021 | $31.05 | $32.49 | $30.15 | $32.11 | +4.35% | 8,832,350 |
| Apr 12, 2021 | $30.12 | $32.60 | $29.75 | $30.77 | -0.23% | 11,752,341 |
| Apr 5, 2021 | $31.23 | $33.74 | $28.39 | $30.84 | +6.20% | 26,320,294 |
| Mar 29, 2021 | $24.98 | $29.37 | $24.05 | $29.04 | +17.81% | 15,915,136 |
| Mar 22, 2021 | $25.70 | $26.70 | $22.79 | $24.65 | -3.94% | 5,972,306 |
| Mar 15, 2021 | $25.73 | $26.07 | $24.05 | $25.66 | -0.16% | 5,404,840 |
| Mar 8, 2021 | $24.99 | $28.00 | $23.97 | $25.70 | +4.73% | 9,065,564 |
| Mar 1, 2021 | $24.12 | $26.50 | $23.60 | $24.54 | +2.42% | 6,966,873 |
| Feb 22, 2021 | $25.07 | $25.66 | $23.19 | $23.96 | -4.73% | 4,126,113 |
| Feb 16, 2021 | $26.34 | $26.70 | $24.45 | $25.15 | -1.26% | 3,456,457 |
| Feb 8, 2021 | $24.15 | $26.65 | $23.04 | $25.47 | +6.48% | 5,416,489 |
| Feb 1, 2021 | $21.93 | $24.63 | $21.21 | $23.92 | +11.26% | 10,266,577 |
| Jan 25, 2021 | $22.91 | $26.70 | $20.31 | $21.50 | -4.27% | 19,135,472 |
| Jan 19, 2021 | $21.98 | $22.95 | $20.75 | $22.46 | +1.26% | 2,575,207 |
| Jan 11, 2021 | $20.50 | $23.24 | $20.41 | $22.18 | +6.74% | 3,912,319 |
| Jan 4, 2021 | $20.61 | $21.70 | $19.87 | $20.78 | +0.24% | 4,228,932 |
| Dec 28, 2020 | $20.04 | $21.23 | $19.57 | $20.73 | +2.93% | 2,795,983 |
| Dec 21, 2020 | $18.47 | $21.17 | $18.01 | $20.14 | +9.40% | 4,321,507 |
| Dec 14, 2020 | $17.99 | $19.44 | $17.31 | $18.41 | +4.72% | 11,596,273 |
| Dec 7, 2020 | $16.20 | $18.50 | $15.69 | $17.58 | +10.71% | 10,619,150 |
| Nov 30, 2020 | $17.15 | $17.48 | $15.57 | $15.88 | -4.22% | 5,403,047 |
| Nov 23, 2020 | $16.20 | $17.42 | $15.62 | $16.58 | +4.80% | 3,176,895 |
| Nov 16, 2020 | $16.92 | $17.00 | $14.94 | $15.82 | -5.10% | 5,559,709 |
| Nov 9, 2020 | $18.00 | $18.07 | $15.78 | $16.67 | -4.74% | 3,409,566 |
| Nov 2, 2020 | $14.99 | $17.79 | $14.83 | $17.50 | +19.05% | 3,672,378 |
| Oct 26, 2020 | $14.42 | $15.68 | $14.14 | $14.70 | +0.82% | 3,898,352 |
| Oct 19, 2020 | $14.00 | $15.71 | $13.70 | $14.58 | +4.74% | 4,123,923 |
| Oct 12, 2020 | $13.40 | $14.00 | $12.80 | $13.92 | +4.66% | 2,395,659 |
| Oct 5, 2020 | $13.33 | $13.88 | $12.75 | $13.30 | +2.39% | 5,685,826 |
| Oct 2, 2020 | $12.10 | $13.01 | $12.05 | $12.99 | -40.95% | 8,785,631 |
| Jul 27, 2009 | $22.96 | $22.97 | $20.25 | $22.00 | -3.76% | 3,292 |
| Jul 20, 2009 | $22.56 | $23.20 | $21.00 | $22.86 | +0.31% | 14,801 |
| Jul 13, 2009 | $23.15 | $23.52 | $21.85 | $22.79 | +0.57% | 4,126 |
| Jul 6, 2009 | $20.71 | $22.66 | $20.71 | $22.66 | +7.19% | 4,966 |
| Jun 29, 2009 | $21.50 | $21.50 | $21.14 | $21.14 | -0.56% | 1,050 |
| Jun 22, 2009 | $20.80 | $23.00 | $20.74 | $21.26 | +8.47% | 1,500 |
| Jun 15, 2009 | $20.06 | $20.89 | $19.60 | $19.60 | -7.85% | 14,052 |
| Jun 8, 2009 | $21.05 | $21.27 | $20.60 | $21.27 | +2.21% | 14,277 |
| Jun 1, 2009 | $24.33 | $24.33 | $20.50 | $20.81 | -14.75% | 30,996 |
| May 26, 2009 | $24.31 | $25.11 | $24.31 | $24.41 | -0.08% | 2,125 |
| May 18, 2009 | $26.00 | $26.02 | $22.68 | $24.43 | -6.04% | 12,038 |
| May 11, 2009 | $25.00 | $26.00 | $24.57 | $26.00 | +13.04% | 1,645 |
| May 4, 2009 | $24.11 | $24.11 | $23.00 | $23.00 | -0.78% | 1,381 |
| Apr 27, 2009 | $17.13 | $23.84 | $17.13 | $23.18 | +7.07% | 2,021 |
| Apr 20, 2009 | $22.65 | $22.65 | $21.26 | $21.65 | -4.25% | 1,800 |
| Apr 13, 2009 | $23.57 | $23.57 | $21.38 | $22.61 | +4.63% | 1,985 |
| Apr 6, 2009 | $20.55 | $21.64 | $19.63 | $21.61 | +6.30% | 2,185 |
| Mar 30, 2009 | $18.45 | $20.33 | $17.40 | $20.33 | +17.99% | 1,845 |
| Mar 23, 2009 | $18.00 | $18.57 | $16.00 | $17.23 | -4.28% | 4,153 |
| Mar 16, 2009 | $20.41 | $21.48 | $17.99 | $18.00 | -4.86% | 8,870 |
| Mar 9, 2009 | $19.05 | $19.28 | $16.03 | $18.92 | +9.17% | 600 |
| Mar 2, 2009 | $15.83 | $19.05 | $15.75 | $17.33 | +7.51% | 2,557 |
| Feb 23, 2009 | $15.39 | $17.42 | $13.81 | $16.12 | +1.58% | 3,999 |
| Feb 18, 2009 | $15.51 | $17.07 | $14.29 | $15.87 | +19.05% | 3,798 |
| Feb 10, 2009 | $14.67 | $14.73 | $12.17 | $13.33 | -16.01% | 800 |
| Feb 2, 2009 | $18.26 | $18.26 | $15.87 | $15.87 | -16.34% | 750 |
| Jan 29, 2009 | $18.97 | $18.97 | $18.97 | $18.97 | -0.78% | 250 |
| Jan 20, 2009 | $19.44 | $19.44 | $19.12 | $19.12 | -12.37% | 250 |
| Jan 12, 2009 | $22.68 | $22.68 | $21.82 | $21.82 | -15.20% | 396 |
| Jan 5, 2009 | $25.40 | $25.73 | $25.40 | $25.73 | +11.34% | 980 |
| Jan 2, 2009 | $24.71 | $24.71 | $23.11 | $23.11 | -10.60% | 300 |
| Dec 22, 2008 | $25.90 | $26.25 | $25.25 | $25.85 | +1.77% | 5,775 |
| Dec 15, 2008 | $27.00 | $28.40 | $25.40 | $25.40 | – | 24,380 |
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% |