B3 · A2SO34 · stock
Academy Sports and Outdoors, Inc. (A2SO34) stock price history
Every B3 trading session of Academy Sports and Outdoors, Inc. from Jun 16, 2026 to Sep 25, 2026: 73 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
A2SO34 adjusted close, 2026 to 2026
- R$70.28
- All time high, 2026
- R$71.12
- 52 week high, R$54.89 low
- 73
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
A2SO34 key facts
- Academy Sports and Outdoors, Inc. (A2SO34) closed at R$62.22 on Sep 25, 2026 on B3.
- A2SO34's all time high close is R$70.28, set on Sep 15, 2026; its all time low close is R$54.89 on Aug 27, 2026.
- A2SO34's 52 week range is R$54.89 to R$71.12.
- A2SO34's deepest drawdown was -17.3% from Jun 30, 2026 to Aug 27, 2026.
- DataCedar holds 73 daily sessions of A2SO34 history from Jun 16, 2026 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
A2SO34 price chart, 2026 to 2026
A2SO34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | -6.3% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 16, 2026 | -1.5% |
A2SO34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$70.28 on Sep 15, 2026
- All time low close
- R$54.89 on Aug 27, 2026
- 52 week high
- R$71.12 on Sep 11, 2026
- 52 week low
- R$54.89 on Aug 27, 2026
- Deepest drawdown
- -17.3% from Jun 30, 2026 to Aug 27, 2026, recovered Sep 10, 2026
- Best single session
- +25.4% on Sep 10, 2026
- Worst single session
- -8.0% on Jul 1, 2026
- Volatility, 1 year annualised
- 53.1%
- Sessions closing higher, 1 year
- 13%
A2SO34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 16, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$63.74 | R$71.12 | R$54.89 | R$62.22 | n/a | 1K | 73 |
A2SO34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$62.22 | +13.3% |
| August 2026 | R$54.89 | -10.6% |
| July 2026 | R$61.38 | -7.6% |
| June 2026 | R$66.41 | n/a |
About the A2SO34 data
Daily bars. 73 sessions from Jun 16, 2026 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/A2SO34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
A2SO34 share price history
