Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

63.12 +0.37 (+0.59%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 56.43 57.86 56.13 57.84 1,618,859 +1.60(+2.85%)
Jan 30, 2023 54.84 57.22 54.72 56.23 1,322,938 +1.14(+2.07%)
Jan 27, 2023 54.64 55.76 54.56 55.09 814,648 +0.28(+0.51%)
Jan 26, 2023 54.84 55.28 53.54 54.82 853,790 +0.50(+0.91%)
Jan 25, 2023 53.29 54.34 52.86 54.32 1,216,789 +0.45(+0.83%)
Jan 24, 2023 54.29 55.02 53.76 53.88 1,053,843 -0.47(-0.86%)
Jan 23, 2023 53.92 54.72 53.45 54.34 1,316,322 +0.73(+1.37%)
Jan 20, 2023 52.73 53.65 51.87 53.61 1,082,082 +1.23(+2.34%)
Jan 19, 2023 53.19 53.41 51.77 52.38 1,470,076 -1.50(-2.77%)
Jan 18, 2023 55.60 56.07 53.58 53.88 1,360,765 -1.46(-2.63%)
Jan 17, 2023 54.58 55.55 54.37 55.33 1,299,360 +0.21(+0.38%)
Jan 13, 2023 54.80 55.75 54.38 55.12 1,127,220 +0.30(+0.54%)
Jan 12, 2023 54.42 55.18 53.75 54.83 1,315,338 +0.64(+1.19%)
Jan 11, 2023 54.76 55.52 54.09 54.18 1,377,500 -0.36(-0.65%)
Jan 10, 2023 53.42 54.57 52.57 54.54 1,164,625 +1.08(+2.02%)
Jan 09, 2023 51.89 54.20 51.89 53.46 1,423,979 +1.41(+2.70%)
Jan 06, 2023 51.28 53.79 51.28 52.06 1,388,737 +0.85(+1.66%)
Jan 05, 2023 51.08 51.58 50.34 51.20 1,086,667 -0.11(-0.21%)
Jan 04, 2023 50.14 51.48 49.88 51.31 1,896,523 +1.04(+2.07%)
Jan 03, 2023 52.68 53.55 50.26 50.27 1,779,903 -1.74(-3.35%)
Dec 30, 2022 51.50 52.35 51.33 52.02 1,112,179 +0.13(+0.25%)
Dec 29, 2022 51.77 52.12 51.28 51.89 1,465,488 +0.55(+1.08%)
Dec 28, 2022 52.97 53.24 50.84 51.33 1,468,636 -1.67(-3.16%)
Dec 27, 2022 51.01 53.33 50.75 53.01 1,589,424 +2.12(+4.16%)
Dec 23, 2022 49.23 50.93 49.04 50.89 1,321,761 +1.61(+3.27%)
Dec 22, 2022 49.79 50.33 48.82 49.27 1,394,438 -1.35(-2.66%)
Dec 21, 2022 50.77 51.41 49.90 50.62 1,363,042 +1.04(+2.10%)
Dec 20, 2022 50.89 51.18 49.51 49.58 1,312,634 -1.31(-2.57%)
Dec 19, 2022 52.16 52.82 50.82 50.89 1,386,662 -1.06(-2.05%)
Dec 16, 2022 52.19 53.28 51.37 51.95 4,182,548 -0.95(-1.79%)
Dec 15, 2022 53.39 53.54 52.22 52.90 1,523,019 -1.34(-2.48%)
Dec 14, 2022 54.37 55.53 53.39 54.25 1,498,155 +0.04(+0.07%)
Dec 13, 2022 56.30 57.19 53.64 54.21 1,430,998 -0.58(-1.06%)
Dec 12, 2022 53.83 54.96 52.66 54.79 1,466,954 +0.96(+1.78%)
Dec 09, 2022 55.37 55.38 52.31 53.83 2,448,038 -2.07(-3.70%)
Dec 08, 2022 55.99 56.91 54.29 55.90 2,699,072 -0.33(-0.58%)
Dec 07, 2022 49.37 56.91 49.28 56.22 7,095,805 +7.48(+15.35%)
Dec 06, 2022 47.90 49.20 47.68 48.74 3,239,717 +1.05(+2.20%)
Dec 05, 2022 48.45 48.55 46.84 47.69 1,844,658 -1.66(-3.37%)
Dec 02, 2022 48.33 50.18 47.64 49.35 1,523,906 +0.44(+0.89%)
Dec 01, 2022 50.36 50.48 48.75 48.92 1,336,218 -0.99(-1.98%)
Nov 30, 2022 49.63 49.91 48.64 49.91 1,806,457 +0.43(+0.86%)
Nov 29, 2022 50.00 50.42 49.35 49.48 1,341,166 -0.86(-1.71%)
Nov 28, 2022 50.73 51.16 49.91 50.34 1,435,479 -0.62(-1.22%)
Nov 25, 2022 51.12 51.70 50.86 50.96 566,138 -0.45(-0.88%)
Nov 23, 2022 50.14 51.74 49.55 51.42 1,603,098 +1.19(+2.36%)
Nov 22, 2022 48.94 50.27 47.45 50.23 2,090,113 +2.01(+4.16%)
Nov 21, 2022 47.01 48.25 46.82 48.22 1,661,706 +0.68(+1.43%)
Nov 18, 2022 48.17 49.16 46.17 47.54 1,641,180 +0.74(+1.58%)
Nov 17, 2022 44.05 46.84 43.73 46.80 1,557,514 +2.56(+5.79%)
Nov 16, 2022 46.12 46.25 43.53 44.24 1,999,217 -3.27(-6.89%)
Nov 15, 2022 45.67 49.05 45.67 47.51 2,337,359 +2.91(+6.52%)
Nov 14, 2022 43.54 45.57 43.26 44.61 1,876,730 +0.80(+1.83%)
Nov 11, 2022 43.34 43.93 42.57 43.81 1,786,440 +0.89(+2.07%)
Nov 10, 2022 43.48 44.52 42.39 42.92 1,868,856 +1.70(+4.13%)
Nov 09, 2022 40.84 41.90 40.32 41.22 1,163,229 -0.20(-0.48%)
Nov 08, 2022 42.76 42.88 40.81 41.41 1,124,546 -1.28(-2.99%)
Nov 07, 2022 41.81 42.89 41.18 42.69 1,782,434 +1.13(+2.71%)
Nov 04, 2022 41.97 42.38 40.21 41.56 1,548,633 +0.37(+0.89%)
Nov 03, 2022 41.65 41.82 40.62 41.20 1,498,461 -0.72(-1.72%)
Nov 02, 2022 43.24 41.91 41.92 1,542,109 -1.70(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.