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 (%)
Nov 30, 2023 45.50 51.03 45.30 50.60 5,670,044 +0.33(+0.65%)
Nov 29, 2023 49.52 50.57 49.28 50.27 3,676,419 +1.68(+3.46%)
Nov 28, 2023 48.34 49.49 47.81 48.59 1,998,842 -0.25(-0.51%)
Nov 27, 2023 49.10 49.93 48.26 48.84 1,981,534 -0.61(-1.23%)
Nov 24, 2023 48.52 49.53 48.04 49.45 668,791 +1.29(+2.69%)
Nov 22, 2023 48.13 48.70 47.61 48.15 1,220,601 +0.22(+0.46%)
Nov 21, 2023 49.46 50.43 47.85 47.93 2,364,845 +0.02(+0.04%)
Nov 20, 2023 49.25 49.25 47.75 47.91 1,476,372 -1.51(-3.06%)
Nov 17, 2023 48.89 49.82 48.08 49.43 1,361,990 +1.91(+4.02%)
Nov 16, 2023 48.13 48.70 47.32 47.52 880,301 -1.48(-3.02%)
Nov 15, 2023 48.02 50.26 48.02 49.00 1,639,774 +1.26(+2.65%)
Nov 14, 2023 45.76 48.36 45.76 47.74 1,456,548 +3.16(+7.10%)
Nov 13, 2023 45.08 45.38 44.32 44.57 979,317 -0.86(-1.88%)
Nov 10, 2023 45.30 45.50 43.98 45.43 944,642 +0.35(+0.77%)
Nov 09, 2023 47.55 47.55 44.74 45.08 1,505,505 -1.95(-4.15%)
Nov 08, 2023 48.02 49.09 46.59 47.03 1,248,445 -1.58(-3.25%)
Nov 07, 2023 48.56 49.10 48.11 48.61 1,146,215 -0.09(-0.18%)
Nov 06, 2023 48.76 49.31 48.17 48.70 1,218,120 +0.11(+0.24%)
Nov 03, 2023 47.30 48.91 47.28 48.59 1,595,544 +1.94(+4.17%)
Nov 02, 2023 45.21 46.71 45.00 46.64 1,850,019 +2.30(+5.18%)
Nov 01, 2023 44.45 44.45 43.39 44.34 1,258,518 -0.26(-0.58%)
Oct 31, 2023 43.83 44.93 43.58 44.60 826,507 +0.90(+2.05%)
Oct 30, 2023 43.41 43.94 42.84 43.71 988,162 +0.67(+1.55%)
Oct 27, 2023 44.15 44.32 42.98 43.04 832,549 -1.13(-2.57%)
Oct 26, 2023 44.38 44.69 43.67 44.17 856,415 -0.21(-0.47%)
Oct 25, 2023 43.70 44.69 43.20 44.38 1,254,724 +0.71(+1.62%)
Oct 24, 2023 43.77 44.36 43.04 43.68 1,774,901 +0.14(+0.32%)
Oct 23, 2023 45.23 45.30 43.49 43.54 3,185,106 -2.22(-4.85%)
Oct 20, 2023 46.39 46.44 45.10 45.76 1,418,989 -0.62(-1.33%)
Oct 19, 2023 46.66 47.18 46.12 46.37 1,595,088 -0.56(-1.19%)
Oct 18, 2023 46.42 47.80 46.42 46.93 1,771,486 +0.06(+0.13%)
Oct 17, 2023 44.87 46.94 44.87 46.87 2,093,982 +1.79(+3.97%)
Oct 16, 2023 43.46 45.45 42.87 45.08 1,832,215 +2.06(+4.79%)
Oct 13, 2023 43.53 43.75 42.87 43.02 1,281,856 -0.38(-0.87%)
Oct 12, 2023 45.29 45.37 42.97 43.40 1,631,166 -1.75(-3.88%)
Oct 11, 2023 45.30 45.69 44.49 45.15 1,011,502 -0.09(-0.20%)
Oct 10, 2023 43.80 45.42 43.78 45.24 1,843,000 +1.50(+3.43%)
Oct 09, 2023 43.00 44.00 42.89 43.74 1,390,310 +0.24(+0.56%)
Oct 06, 2023 42.89 44.06 42.60 43.49 1,393,117 +0.16(+0.38%)
Oct 05, 2023 44.23 44.33 42.96 43.33 1,902,732 -0.95(-2.13%)
Oct 04, 2023 44.18 44.63 43.74 44.27 1,079,868 +0.14(+0.32%)
Oct 03, 2023 45.12 45.26 44.06 44.13 1,602,801 -1.33(-2.92%)
Oct 02, 2023 46.85 47.06 45.23 45.46 1,899,582 -1.56(-3.31%)
Sep 29, 2023 47.77 48.20 46.89 47.02 1,566,312 +0.26(+0.55%)
Sep 28, 2023 45.96 46.92 45.96 46.76 1,337,318 +0.60(+1.29%)
Sep 27, 2023 45.37 46.41 45.37 46.16 1,395,385 +0.80(+1.75%)
Sep 26, 2023 45.35 45.92 45.13 45.37 1,305,344 -0.38(-0.83%)
Sep 25, 2023 46.25 46.10 45.58 45.75 1,722,112 -0.77(-1.65%)
Sep 22, 2023 47.42 47.42 46.19 46.51 2,834,943 -0.87(-1.83%)
Sep 21, 2023 48.04 48.17 46.87 47.38 2,389,958 -1.05(-2.18%)
Sep 20, 2023 49.26 49.39 48.32 48.43 1,023,993 -0.75(-1.52%)
Sep 19, 2023 49.31 49.68 48.89 49.18 1,318,941 -0.05(-0.10%)
Sep 18, 2023 49.75 49.75 48.65 49.23 1,787,194 -0.65(-1.30%)
Sep 15, 2023 50.24 50.44 49.57 49.87 2,313,467 -1.02(-2.01%)
Sep 14, 2023 49.62 51.22 49.47 50.90 1,515,414 +1.49(+3.02%)
Sep 13, 2023 49.25 50.08 49.08 49.41 1,575,062 +0.58(+1.18%)
Sep 12, 2023 49.63 50.23 48.66 48.83 1,640,465 -0.25(-0.51%)
Sep 11, 2023 50.27 50.79 48.83 49.08 1,876,571 -1.58(-3.12%)
Sep 08, 2023 50.66 51.04 49.94 50.66 1,264,190 -0.50(-0.97%)
Sep 07, 2023 50.79 51.36 50.50 51.15 959,122 +0.12(+0.23%)
Sep 06, 2023 52.13 52.80 50.75 51.03 985,925 -1.08(-2.08%)
Sep 05, 2023 52.62 53.22 51.51 52.12 1,783,324 -1.19(-2.23%)
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.