Academy Stock Price History Breakdown

ASO
 Stock
  

USD 34.99  0.55  1.55%   

As of today, the current price of Academy Sports is  34.99 , as last reported on the 5th of July, with the highest price reaching  35.48  and the lowest price hitting  34.12  during the day.
Academy Sports And secures Sharpe Ratio (or Efficiency) of -0.0035, which signifies that the company had -0.0035% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Academy Sports And exposes twenty-one different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Academy Sports And risk adjusted performance of (0.028595), and Mean Deviation of 2.98 to double-check the risk estimate we provide.
  
Refresh
The value of Net Income Common Stock is estimated to slide to about 515.9 M. Price to Earnings Ratio is expected to rise to 5.54 this year, although Price to Book Value will most likely fall to 2.11. Academy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
79.7 M
Shares Outstanding
85.1 M
Shares Short Prior Month
8.9 M
Dividend Share
0.15
Earnings Share
6.97
Shares Short
12.3 M
Revenue Per Share
74.34

Academy Sports July 5, 2022 Stock Price Synopsis

Academy Sports Accumulation Distribution 85,924 
Academy Sports Price Rate Of Daily Change 0.98 
Academy Sports Price Action Indicator(0.08) 
Academy Sports Price Daily Balance Of Power(0.40) 
Share Download
When benchmark price declines in a down market, there may be an uptick in Academy Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Academy Sports intraday prices and daily technical indicators to check the level of noise trading in Academy Stock and then apply it to test your longer-term investment strategies against Academy.

Academy Sports Stock Price History Chart

There are several ways to analyze Academy Stock price data. The simplest method is using a basic Academy candlestick price chart, which shows Academy Sports price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceApril 20, 202242.09
90 Days Lowest PriceMay 24, 202227.55

Academy Stock Price History Data

The price series of Academy Sports for the period between Wed, Apr 6, 2022 and Tue, Jul 5, 2022 has a statistical range of 14.54 with a coefficient of variation of 7.84. The prices are distributed with arithmetic mean of 36.63. The median price for the last 90 days is 37.23. The company issued dividends on 2022-06-15.
OpenHighLowCloseVolume
07/01/2022 35.17  35.48  34.12  34.99  2,241,613 
06/30/2022 35.12  36.71  34.68  35.54  2,598,346 
06/29/2022 36.58  36.61  35.21  35.90  3,118,804 
06/28/2022 38.30  39.13  36.65  36.82  2,215,841 
06/27/2022 38.75  39.19  37.71  38.30  2,390,225 
06/24/2022 36.72  39.07  36.63  38.63  3,710,274 
06/23/2022 35.90  36.94  35.69  36.72  1,822,496 
06/22/2022 35.23  36.71  35.12  36.06  2,348,409 
06/21/2022 35.28  36.26  35.05  36.06  3,067,571 
06/17/2022 33.36  34.91  33.28  34.35  3,401,262 
06/16/2022 33.95  34.39  32.86  33.13  2,481,115 
06/15/2022 34.40  35.73  34.33  35.04  2,909,953 
06/14/2022 33.57  34.76  33.43  34.17  2,426,824 
06/13/2022 35.39  36.15  33.32  33.44  3,152,409 
06/10/2022 36.78  37.57  36.23  36.55  2,210,471 
06/09/2022 37.99  38.79  37.82  37.78  1,973,125 
06/08/2022 38.63  38.89  37.93  38.14  2,417,408 
06/07/2022 37.51  39.03  36.77  38.62  4,905,011 
06/06/2022 35.05  35.60  34.01  35.49  2,556,458 
06/03/2022 35.23  35.91  34.46  34.65  2,341,644 
06/02/2022 33.84  36.00  33.76  35.67  2,686,963 
06/01/2022 34.08  34.30  32.91  33.82  1,874,401 
05/31/2022 34.03  34.61  32.98  33.44  2,265,021 
05/27/2022 33.68  34.60  33.32  34.33  2,354,734 
05/26/2022 31.60  34.33  31.49  33.91  4,099,059 
05/25/2022 25.20  31.17  25.10  31.00  7,171,007 
05/24/2022 29.52  29.75  26.70  27.55  5,506,152 
05/23/2022 31.12  31.27  30.03  30.16  3,242,536 
05/20/2022 31.79  31.93  29.53  30.76  3,495,311 
05/19/2022 31.72  32.40  30.26  31.48  4,617,185 
05/18/2022 35.18  35.24  31.15  32.19  9,201,919 
05/17/2022 36.67  37.22  35.30  36.95  1,814,145 
05/16/2022 36.22  36.51  35.43  36.00  1,285,068 
05/13/2022 35.54  36.70  35.54  36.54  1,456,426 
05/12/2022 34.09  36.71  33.71  35.17  2,404,135 
05/11/2022 36.43  37.05  34.39  34.41  2,211,993 
05/10/2022 36.64  37.21  35.18  35.73  1,319,109 
05/09/2022 37.09  37.19  35.54  35.89  2,253,020 
05/06/2022 38.43  38.58  36.80  37.60  1,587,106 
05/05/2022 38.86  39.22  37.56  38.72  1,599,112 
05/04/2022 38.74  39.79  37.77  39.48  1,143,298 
05/03/2022 38.39  39.24  37.76  38.86  1,078,069 
05/02/2022 37.55  38.30  36.52  38.14  1,679,853 
04/29/2022 38.31  38.78  37.19  37.28  1,595,668 
04/28/2022 37.87  38.98  37.08  38.70  1,365,200 
04/27/2022 38.20  38.34  36.94  37.43  2,660,933 
04/26/2022 39.32  39.60  38.16  38.08  1,393,059 
04/25/2022 38.69  39.76  38.27  39.63  1,578,233 
04/22/2022 40.78  40.78  38.91  38.90  2,145,956 
04/21/2022 42.81  43.17  40.87  40.90  1,769,693 
04/20/2022 41.93  42.77  41.72  42.09  2,386,748 
04/19/2022 39.91  41.97  39.91  41.62  2,364,529 
04/18/2022 40.20  40.45  39.25  39.89  2,865,520 
04/14/2022 40.28  41.12  40.21  40.18  2,274,540 
04/13/2022 39.02  40.40  38.99  40.12  1,913,308 
04/12/2022 38.79  39.94  38.79  39.01  3,139,105 
04/11/2022 38.52  39.48  38.11  38.48  2,313,027 
04/08/2022 38.32  39.22  37.92  38.56  2,193,488 
04/07/2022 37.17  38.87  36.94  38.42  2,641,493 
04/06/2022 37.81  38.00  36.51  37.23  3,205,365 

About Academy Sports Stock history

Academy Sports investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Academy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Academy Sports And will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Academy Sports historical stock prices may prove useful in developing a viable investing in Academy Sports
Last ReportedProjected for 2022
Weighted Average Shares91 M88.9 M
Weighted Average Shares Diluted94.3 M92.5 M
Issuance Purchase of Equity Shares-359 M-80 M
Academy Sports and Outdoors, Inc., through its subsidiaries, operates as a sporting goods and outdoor recreational products retailer in the United States. Academy Sports and Outdoors, Inc. was founded in 1938 and is headquartered in Katy, Texas. Academy Sports operates under Specialty Retail classification in the United States and is traded on NASDAQ Exchange. It employs 22000 people.

Academy Sports Quarterly Market Capitalization

3.26 Billion

Share

Academy Sports Stock Technical Analysis

Academy Sports technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Academy Sports technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Academy Sports trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Positions Ratings Now

   

Positions Ratings

Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Academy Sports Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Academy stock's direction in advance. Along with the technical and fundamental analysis of Academy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Academy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Academy Sports And information on this page should be used as a complementary analysis to other Academy Sports' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Financial Widgets module to easily integrated Macroaxis content with over 30 different plug-and-play financial widgets.

Complementary Tools for Academy Stock analysis

When running Academy Sports And price analysis, check to measure Academy Sports' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Academy Sports is operating at the current time. Most of Academy Sports' value examination focuses on studying past and present price action to predict the probability of Academy Sports' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Academy Sports' price. Additionally, you may evaluate how the addition of Academy Sports to your portfolios can decrease your overall portfolio volatility.
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Go
Is Academy Sports' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Academy Sports. If investors know Academy will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Academy Sports listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
-0.082
Market Capitalization
B
Quarterly Revenue Growth YOY
-0.071
Return On Assets
0.12
Return On Equity
0.45
The market value of Academy Sports And is measured differently than its book value, which is the value of Academy that is recorded on the company's balance sheet. Investors also form their own opinion of Academy Sports' value that differs from its market value or its book value, called intrinsic value, which is Academy Sports' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Academy Sports' market value can be influenced by many factors that don't directly affect Academy Sports' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Academy Sports' value and its price as these two are different measures arrived at by different means. Investors typically determine Academy Sports value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Academy Sports' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.