Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

62.75 +1.70 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 58.84 59.51 58.50 58.55 846,637 -0.16(-0.27%)
Feb 27, 2023 59.54 60.25 58.18 58.70 691,172 -0.24(-0.40%)
Feb 24, 2023 58.00 59.29 57.54 58.94 928,816 -0.04(-0.07%)
Feb 23, 2023 58.85 60.13 57.78 58.98 689,153 -0.23(-0.38%)
Feb 22, 2023 58.73 59.99 58.49 59.21 1,095,953 +0.80(+1.37%)
Feb 21, 2023 60.91 61.10 58.32 58.41 1,255,200 -3.61(-5.83%)
Feb 17, 2023 60.57 62.22 59.83 62.02 1,495,585 +1.67(+2.77%)
Feb 16, 2023 59.91 61.20 58.99 60.35 1,149,538 +0.96(+1.62%)
Feb 15, 2023 57.12 59.57 57.03 59.39 965,013 +1.80(+3.13%)
Feb 14, 2023 57.41 58.00 56.60 57.59 768,914 -0.25(-0.43%)
Feb 13, 2023 57.31 57.89 55.83 57.83 922,668 +1.04(+1.83%)
Feb 10, 2023 56.57 56.88 55.47 56.79 826,939 -0.13(-0.23%)
Feb 09, 2023 59.39 59.39 56.82 56.92 850,917 -1.26(-2.16%)
Feb 08, 2023 58.59 59.09 57.73 58.18 970,811 -1.33(-2.23%)
Feb 07, 2023 60.45 60.45 58.04 59.51 1,460,595 -1.12(-1.84%)
Feb 06, 2023 61.36 62.33 59.92 60.62 1,237,402 -1.25(-2.02%)
Feb 03, 2023 61.39 63.24 61.19 61.87 1,246,789 +0.31(+0.50%)
Feb 02, 2023 59.19 62.89 59.19 61.56 2,176,784 +2.78(+4.73%)
Feb 01, 2023 57.48 59.23 56.99 58.78 1,466,087 +0.96(+1.66%)
Jan 31, 2023 56.42 57.84 56.12 57.82 1,619,272 +1.60(+2.85%)
Jan 30, 2023 54.82 57.21 54.70 56.22 1,323,276 +1.14(+2.07%)
Jan 27, 2023 54.63 55.74 54.55 55.08 814,856 +0.28(+0.51%)
Jan 26, 2023 54.82 55.27 53.53 54.80 854,007 +0.49(+0.91%)
Jan 25, 2023 53.28 54.32 52.84 54.31 1,217,100 +0.45(+0.83%)
Jan 24, 2023 54.28 55.00 53.74 53.86 1,054,112 -0.47(-0.86%)
Jan 23, 2023 53.90 54.70 53.44 54.33 1,316,658 +0.73(+1.37%)
Jan 20, 2023 52.72 53.64 51.85 53.60 1,082,358 +1.23(+2.34%)
Jan 19, 2023 53.18 53.40 51.76 52.37 1,470,451 -1.49(-2.77%)
Jan 18, 2023 55.59 56.05 53.57 53.86 1,361,112 -1.45(-2.63%)
Jan 17, 2023 54.57 55.54 54.36 55.32 1,299,692 +0.21(+0.38%)
Jan 13, 2023 54.78 55.73 54.37 55.11 1,127,508 +0.30(+0.54%)
Jan 12, 2023 54.41 55.17 53.74 54.81 1,315,674 +0.64(+1.19%)
Jan 11, 2023 54.74 55.51 54.07 54.17 1,377,852 -0.36(-0.65%)
Jan 10, 2023 53.41 54.56 52.56 54.53 1,164,922 +1.08(+2.02%)
Jan 09, 2023 51.87 54.19 51.87 53.45 1,424,342 +1.41(+2.70%)
Jan 06, 2023 51.27 53.77 51.27 52.04 1,389,091 +0.85(+1.66%)
Jan 05, 2023 51.06 51.56 50.33 51.19 1,086,944 -0.11(-0.21%)
Jan 04, 2023 50.13 51.47 49.86 51.30 1,897,006 +1.04(+2.07%)
Jan 03, 2023 52.67 53.54 50.25 50.26 1,780,357 -1.74(-3.35%)
Dec 30, 2022 51.49 52.33 51.32 52.00 1,112,463 +0.13(+0.25%)
Dec 29, 2022 51.76 52.11 51.27 51.87 1,465,862 +0.55(+1.08%)
Dec 28, 2022 52.95 53.23 50.82 51.32 1,469,010 -1.67(-3.16%)
Dec 27, 2022 50.99 53.32 50.74 52.99 1,589,830 +2.12(+4.16%)
Dec 23, 2022 49.22 50.91 49.03 50.87 1,322,098 +1.61(+3.28%)
Dec 22, 2022 49.78 50.32 48.81 49.26 1,394,794 -1.35(-2.66%)
Dec 21, 2022 50.76 51.40 49.88 50.61 1,363,390 +1.04(+2.10%)
Dec 20, 2022 50.87 51.17 49.50 49.57 1,312,969 -1.31(-2.57%)
Dec 19, 2022 52.15 52.80 50.80 50.87 1,387,016 -1.06(-2.05%)
Dec 16, 2022 52.18 53.26 51.36 51.94 4,183,614 -0.95(-1.79%)
Dec 15, 2022 53.37 53.53 52.21 52.89 1,523,408 -1.34(-2.48%)
Dec 14, 2022 54.36 55.52 53.37 54.23 1,498,537 +0.04(+0.07%)
Dec 13, 2022 56.29 57.18 53.63 54.19 1,431,363 -0.58(-1.06%)
Dec 12, 2022 53.82 54.94 52.65 54.77 1,467,328 +0.96(+1.78%)
Dec 09, 2022 55.36 55.37 52.29 53.82 2,448,662 -2.07(-3.70%)
Dec 08, 2022 55.97 56.90 54.28 55.88 2,699,761 -0.33(-0.58%)
Dec 07, 2022 49.36 56.90 49.27 56.21 7,097,616 +7.48(+15.35%)
Dec 06, 2022 47.89 49.19 47.67 48.73 3,240,543 +1.05(+2.20%)
Dec 05, 2022 48.44 48.54 46.83 47.68 1,845,128 -1.66(-3.37%)
Dec 02, 2022 48.32 50.17 47.63 49.34 1,524,295 +0.43(+0.89%)
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.