Academy Sports and Outdoors, Inc.
ASONASDAQConsumer Cyclical● Active
$52.41
+$0.66(+1.27%)
Market Cap$3.4B
P/E Ratio—
52W High$62.445
52W Low$41.29
Academy Sports and Outdoors, Inc.（ASO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aso · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.73
Mar 5, 2024
-30.9% from here
5-Year Low5Y
$25.10
May 25, 2022
+108.6% from low
IPO Priceadj.
$12.99
Oct 2, 2020
+303.1% since IPO
1 Year Ago
$44.37
Jun 9, 2025
+18.0% in 1Y
5 Years Ago
$39.65
Jun 8, 2021
+32.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.70 | $52.60 | $51.45 | $52.48 | $52.48 | 765K | +1.50% |
| Jun 5, 2026 | $51.20 | $51.99 | $50.36 | $51.75 | $51.75 | 1.3M | +1.07% |
| Jun 4, 2026 | $51.94 | $51.99 | $50.55 | $51.10 | $51.10 | 1.6M | -1.62% |
| Jun 3, 2026 | $51.46 | $52.76 | $51.26 | $51.79 | $51.79 | 2.0M | +0.64% |
| Jun 2, 2026 | $52.27 | $52.34 | $50.86 | $51.38 | $51.38 | 1.0M | -1.70% |
| Jun 1, 2026 | $52.62 | $52.80 | $51.29 | $52.59 | $52.59 | 1.2M | -0.06% |
| May 29, 2026 | $54.29 | $54.92 | $52.55 | $52.80 | $52.80 | 1.5M | -2.74% |
| May 28, 2026 | $52.98 | $55.66 | $52.70 | $55.12 | $55.12 | 1.6M | +4.04% |
| May 27, 2026 | $55.35 | $55.46 | $52.58 | $52.86 | $52.86 | 1.4M | -4.50% |
| May 26, 2026 | $53.54 | $54.67 | $53.06 | $54.53 | $54.53 | 1.4M | +1.85% |
| May 22, 2026 | $51.18 | $52.99 | $51.18 | $52.52 | $52.52 | 1.1M | +2.62% |
| May 21, 2026 | $49.80 | $51.47 | $49.25 | $51.03 | $51.03 | 1.0M | +2.47% |
| May 20, 2026 | $49.25 | $50.82 | $48.31 | $50.60 | $50.60 | 1.1M | +2.74% |
| May 19, 2026 | $49.87 | $50.22 | $48.31 | $49.25 | $49.25 | 1.0M | -1.24% |
| May 18, 2026 | $50.35 | $50.60 | $49.05 | $49.98 | $49.98 | 1.6M | -0.73% |
| May 15, 2026 | $50.30 | $50.75 | $49.60 | $50.55 | $50.55 | 1.8M | +0.50% |
| May 14, 2026 | $51.55 | $52.21 | $50.04 | $51.07 | $51.07 | 1.5M | -0.93% |
| May 13, 2026 | $50.66 | $50.66 | $48.75 | $49.97 | $49.97 | 1.7M | -1.36% |
| May 12, 2026 | $51.36 | $51.60 | $50.16 | $51.12 | $51.12 | 1.4M | -0.47% |
| May 11, 2026 | $54.00 | $54.17 | $51.45 | $51.54 | $51.54 | 1.3M | -4.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASO
Jan 1 → Dec 31 · 6 years2026+3.6%$50.66 → $52.48
+3.6%
2025-14.4%$58.35 → $49.96
-14.4%
2024-11.2%$64.81 → $57.53
-11.2%
2023+24.0%$53.21 → $66.00
+24.0%
2022+19.4%$44.02 → $52.54
+19.4%
2021+10.6%$39.68 → $43.90
+10.6%
Best Year2023 · +24.0%
Worst Year2025 · -14.4%
Positive Years4 / 6
Avg Annual Return+5.3%
6Y Total Return+32.2%
6Y CAGR~+4.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in ASO?
If you invested $1,000 in ASO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,031
Total Return+303.1%
CAGR~+26.2% / yr
Profit+$3,031
Based on Oct 2, 2020 · $12.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Academy Sports and Outdoors, Inc.（ASO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $52.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASO 历史股价FMP 日线复权 OHLCV