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 (%)
Jul 31, 2023 58.22 59.68 58.22 59.36 1,176,256 +1.08(+1.86%)
Jul 28, 2023 57.34 58.38 57.03 58.28 903,992 +1.32(+2.32%)
Jul 27, 2023 57.75 58.57 56.58 56.96 1,488,210 -0.65(-1.12%)
Jul 26, 2023 56.09 57.71 55.93 57.61 769,469 +1.64(+2.93%)
Jul 25, 2023 55.61 56.25 55.33 55.97 987,337 +0.42(+0.75%)
Jul 24, 2023 54.50 55.94 54.37 55.55 1,036,633 +1.05(+1.93%)
Jul 21, 2023 54.61 54.80 53.33 54.50 1,272,288 -0.28(-0.51%)
Jul 20, 2023 55.51 55.88 54.68 54.78 963,702 -0.89(-1.61%)
Jul 19, 2023 55.59 56.16 54.56 55.67 1,665,441 +0.45(+0.81%)
Jul 18, 2023 56.12 56.97 54.67 55.22 1,905,164 -0.77(-1.38%)
Jul 17, 2023 56.07 56.55 55.22 56.00 1,191,160 -0.37(-0.65%)
Jul 14, 2023 56.66 57.56 56.03 56.37 1,416,005 -0.53(-0.92%)
Jul 13, 2023 58.17 58.32 56.25 56.89 1,569,826 -1.31(-2.25%)
Jul 12, 2023 57.75 58.65 57.60 58.20 1,700,289 +1.21(+2.13%)
Jul 11, 2023 57.43 58.09 56.87 56.99 1,639,291 -0.36(-0.63%)
Jul 10, 2023 55.18 57.52 55.12 57.35 2,321,771 +2.36(+4.29%)
Jul 07, 2023 53.35 55.18 53.32 55.00 1,383,921 +1.84(+3.46%)
Jul 06, 2023 53.12 53.50 52.75 53.16 1,081,562 -0.62(-1.14%)
Jul 05, 2023 53.17 54.14 52.84 53.77 1,853,601 +0.36(+0.67%)
Jul 03, 2023 53.65 54.06 53.11 53.42 903,843 -0.25(-0.46%)
Jun 30, 2023 52.88 53.82 52.46 53.67 1,480,076 +0.89(+1.69%)
Jun 29, 2023 53.45 54.49 52.60 52.77 1,658,266 +0.33(+0.62%)
Jun 28, 2023 52.77 53.05 51.02 52.44 1,843,317 -0.56(-1.05%)
Jun 27, 2023 50.56 53.48 50.28 53.00 2,835,184 +2.36(+4.67%)
Jun 26, 2023 49.70 51.36 49.70 50.64 1,903,072 +1.23(+2.49%)
Jun 23, 2023 49.45 51.01 49.15 49.41 6,469,643 -0.33(-0.66%)
Jun 22, 2023 48.88 49.79 48.57 49.73 1,644,511 +1.10(+2.27%)
Jun 21, 2023 48.70 49.14 48.32 48.63 1,289,270 -0.02(-0.04%)
Jun 20, 2023 47.99 48.70 47.66 48.65 1,611,654 +0.42(+0.86%)
Jun 16, 2023 49.42 49.51 47.99 48.23 2,993,935 -0.94(-1.92%)
Jun 15, 2023 50.11 50.12 48.45 49.18 2,325,757 -0.53(-1.06%)
Jun 14, 2023 51.29 51.40 49.52 49.70 1,647,622 -1.57(-3.06%)
Jun 13, 2023 50.45 51.59 49.64 51.27 1,876,174 +1.03(+2.05%)
Jun 12, 2023 50.06 50.56 49.21 50.24 1,684,072 +0.27(+0.54%)
Jun 09, 2023 50.35 50.53 49.40 49.97 1,587,662 -0.38(-0.75%)
Jun 08, 2023 50.80 52.13 49.65 50.35 2,034,451 -0.57(-1.13%)
Jun 07, 2023 48.98 51.18 47.90 50.93 3,720,822 +1.94(+3.97%)
Jun 06, 2023 46.90 50.00 46.63 48.98 5,286,353 +0.88(+1.83%)
Jun 05, 2023 50.55 50.79 47.65 48.10 3,537,104 -2.81(-5.53%)
Jun 02, 2023 48.99 51.03 48.81 50.92 2,866,591 +2.74(+5.68%)
Jun 01, 2023 48.36 48.76 47.24 48.18 1,562,728 -0.35(-0.71%)
May 31, 2023 48.18 48.73 46.65 48.53 2,379,037 +0.08(+0.16%)
May 30, 2023 49.43 49.43 47.76 48.45 1,455,436 -0.80(-1.63%)
May 26, 2023 49.41 49.81 49.02 49.25 1,643,234 -0.65(-1.31%)
May 25, 2023 50.56 50.64 49.08 49.90 2,185,213 -0.95(-1.87%)
May 24, 2023 52.18 52.36 50.63 50.86 1,454,487 -1.35(-2.58%)
May 23, 2023 52.53 53.56 51.49 52.20 1,687,347 -0.27(-0.51%)
May 22, 2023 53.21 53.21 51.42 52.47 2,759,217 -0.86(-1.62%)
May 19, 2023 56.45 56.58 52.18 53.33 5,104,578 -4.41(-7.64%)
May 18, 2023 57.76 58.47 57.06 57.74 797,724 +0.01(+0.02%)
May 17, 2023 55.84 58.36 55.50 57.73 1,422,049 +2.40(+4.33%)
May 16, 2023 57.63 57.83 54.98 55.34 2,492,923 -3.14(-5.37%)
May 15, 2023 59.13 59.19 57.82 58.48 1,406,255 -0.61(-1.04%)
May 12, 2023 59.82 60.36 58.45 59.09 632,682 -0.55(-0.91%)
May 11, 2023 60.15 60.40 58.83 59.64 677,844 -0.43(-0.71%)
May 10, 2023 60.69 61.01 59.16 60.06 714,957 +0.13(+0.21%)
May 09, 2023 59.71 60.63 58.98 59.94 915,165 -0.13(-0.21%)
May 08, 2023 60.57 61.21 59.87 60.06 954,799 -0.40(-0.66%)
May 05, 2023 61.17 61.45 60.01 60.46 1,045,732 -0.04(-0.07%)
May 04, 2023 61.36 61.59 60.07 60.50 953,847 -0.99(-1.61%)
May 03, 2023 62.24 62.69 61.27 61.49 819,424 -0.75(-1.21%)
May 02, 2023 60.42 62.55 59.57 62.24 1,346,946 +1.78(+2.95%)
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.