Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

55.65 +0.28 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 55.19 56.32 55.11 55.65 806,523 +0.28(+0.51%)
Jan 26, 2023 55.39 55.84 54.08 55.37 845,274 +0.50(+0.91%)
Jan 25, 2023 53.83 54.88 53.39 54.87 1,204,653 +0.45(+0.83%)
Jan 24, 2023 54.84 55.57 54.30 54.42 1,043,332 -0.47(-0.86%)
Jan 23, 2023 54.46 55.27 53.99 54.89 1,303,193 +0.74(+1.37%)
Jan 20, 2023 53.26 54.19 52.39 54.15 1,071,289 +1.24(+2.34%)
Jan 19, 2023 53.73 53.95 52.29 52.91 1,455,413 -1.51(-2.77%)
Jan 18, 2023 56.16 56.63 54.12 54.42 1,347,192 -1.47(-2.63%)
Jan 17, 2023 55.13 56.11 54.92 55.89 1,286,400 +0.21(+0.38%)
Jan 13, 2023 55.35 56.31 54.93 55.68 1,115,977 +0.30(+0.54%)
Jan 12, 2023 54.97 55.74 54.30 55.38 1,302,219 +0.65(+1.19%)
Jan 11, 2023 55.31 56.08 54.63 54.73 1,363,761 -0.36(-0.65%)
Jan 10, 2023 53.96 55.12 53.10 55.09 1,153,009 +1.09(+2.02%)
Jan 09, 2023 52.41 54.75 52.41 54.00 1,409,776 +1.42(+2.70%)
Jan 06, 2023 51.80 54.33 51.80 52.58 1,374,885 +0.86(+1.66%)
Jan 05, 2023 51.59 52.09 50.85 51.72 1,075,828 -0.11(-0.21%)
Jan 04, 2023 50.65 52.00 50.38 51.83 1,877,606 +1.05(+2.07%)
Jan 03, 2023 53.21 54.09 50.77 50.78 1,762,150 -1.76(-3.35%)
Dec 30, 2022 52.02 52.88 51.85 52.54 1,101,086 +0.13(+0.25%)
Dec 29, 2022 52.29 52.65 51.80 52.41 1,450,871 +0.56(+1.08%)
Dec 28, 2022 53.50 53.78 51.35 51.85 1,453,987 -1.69(-3.16%)
Dec 27, 2022 51.52 53.87 51.26 53.54 1,573,571 +2.14(+4.16%)
Dec 23, 2022 49.73 51.44 49.54 51.40 1,308,577 +1.63(+3.28%)
Dec 22, 2022 50.29 50.84 49.31 49.77 1,380,530 -1.36(-2.66%)
Dec 21, 2022 51.28 51.93 50.40 51.13 1,349,447 +1.05(+2.10%)
Dec 20, 2022 51.40 51.70 50.01 50.08 1,299,542 -1.32(-2.57%)
Dec 19, 2022 52.69 53.35 51.33 51.40 1,372,831 -1.08(-2.05%)
Dec 16, 2022 52.71 53.81 51.89 52.48 4,140,829 -0.96(-1.79%)
Dec 15, 2022 53.92 54.08 52.75 53.43 1,507,828 -1.36(-2.48%)
Dec 14, 2022 54.92 56.09 53.92 54.79 1,483,211 +0.04(+0.07%)
Dec 13, 2022 56.87 57.77 54.18 54.75 1,416,725 -0.59(-1.06%)
Dec 12, 2022 54.37 55.51 53.19 55.34 1,452,321 +0.97(+1.78%)
Dec 09, 2022 55.93 55.94 52.83 54.37 2,423,620 -2.09(-3.70%)
Dec 08, 2022 56.55 57.49 54.84 56.46 2,672,150 -0.33(-0.58%)
Dec 07, 2022 49.87 57.49 49.78 56.79 7,025,028 +7.56(+15.35%)
Dec 06, 2022 48.38 49.70 48.16 49.23 3,207,402 +1.06(+2.20%)
Dec 05, 2022 48.94 49.04 47.31 48.17 1,826,258 -1.68(-3.37%)
Dec 02, 2022 48.82 50.69 48.12 49.85 1,508,706 +0.44(+0.89%)
Dec 01, 2022 50.87 50.99 49.24 49.41 1,322,890 -1.00(-1.98%)
Nov 30, 2022 50.13 50.41 49.13 50.41 1,788,438 +0.43(+0.86%)
Nov 29, 2022 50.51 50.93 49.85 49.98 1,327,789 -0.87(-1.71%)
Nov 28, 2022 51.24 51.68 50.41 50.85 1,421,161 -0.63(-1.22%)
Nov 25, 2022 51.64 52.23 51.38 51.48 560,491 -0.46(-0.88%)
Nov 23, 2022 50.65 52.27 50.05 51.94 1,587,108 +1.20(+2.36%)
Nov 22, 2022 49.43 50.78 47.93 50.74 2,069,265 +2.03(+4.16%)
Nov 21, 2022 47.48 48.74 47.29 48.71 1,645,132 +0.69(+1.43%)
Nov 18, 2022 48.65 49.66 46.63 48.02 1,624,810 +0.75(+1.58%)
Nov 17, 2022 44.50 47.31 44.17 47.27 1,541,978 +2.59(+5.79%)
Nov 16, 2022 46.58 46.71 43.97 44.69 1,979,275 -3.31(-6.89%)
Nov 15, 2022 46.13 49.55 46.13 47.99 2,314,045 +2.94(+6.52%)
Nov 14, 2022 43.98 46.02 43.70 45.06 1,858,010 +0.81(+1.83%)
Nov 11, 2022 43.78 44.37 43.00 44.25 1,768,621 +0.90(+2.07%)
Nov 10, 2022 43.92 44.97 42.82 43.35 1,850,215 +1.72(+4.13%)
Nov 09, 2022 41.25 42.32 40.72 41.63 1,151,626 -0.20(-0.48%)
Nov 08, 2022 43.19 43.31 41.22 41.83 1,113,330 -1.29(-2.99%)
Nov 07, 2022 42.23 43.32 41.59 43.12 1,764,655 +1.14(+2.71%)
Nov 04, 2022 42.39 42.81 40.61 41.98 1,533,186 +0.37(+0.89%)
Nov 03, 2022 42.07 42.24 41.03 41.61 1,483,515 -0.73(-1.72%)
Nov 02, 2022 43.68 42.33 42.34 1,526,728 -1.72(-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.