Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

61.83 -0.92 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 63.49 63.53 62.14 62.97 1,488,058 -0.41(-0.64%)
Apr 27, 2023 63.75 63.75 62.09 63.38 1,638,835 -1.28(-1.98%)
Apr 26, 2023 65.73 66.08 64.35 64.66 834,700 -0.64(-0.99%)
Apr 25, 2023 67.04 67.37 65.14 65.30 998,126 -2.37(-3.50%)
Apr 24, 2023 66.01 68.12 65.85 67.67 1,243,839 +1.60(+2.42%)
Apr 21, 2023 66.92 67.16 66.00 66.08 1,046,246 -1.08(-1.61%)
Apr 20, 2023 66.73 68.02 66.73 67.16 996,087 +0.09(+0.13%)
Apr 19, 2023 66.41 67.41 65.64 67.07 991,473 +0.62(+0.94%)
Apr 18, 2023 64.86 66.85 64.80 66.44 1,244,059 +2.25(+3.51%)
Apr 17, 2023 66.67 67.36 64.06 64.19 1,533,939 -2.32(-3.49%)
Apr 14, 2023 67.30 68.21 66.42 66.51 1,235,788 -0.57(-0.86%)
Apr 13, 2023 67.42 67.79 65.51 67.09 1,534,770 -0.25(-0.37%)
Apr 12, 2023 65.96 68.43 65.83 67.34 2,521,555 +1.97(+3.02%)
Apr 11, 2023 64.52 65.94 64.44 65.36 1,621,245 +1.45(+2.26%)
Apr 10, 2023 62.46 64.39 62.42 63.92 1,379,650 +1.41(+2.25%)
Apr 06, 2023 62.60 62.92 61.22 62.51 1,224,854 -0.27(-0.43%)
Apr 05, 2023 61.62 63.02 61.10 62.78 1,760,552 +0.73(+1.18%)
Apr 04, 2023 65.96 66.49 60.94 62.04 3,057,088 -3.82(-5.80%)
Apr 03, 2023 65.01 67.05 64.79 65.86 1,898,551 +1.17(+1.81%)
Mar 31, 2023 62.86 64.76 62.70 64.69 1,660,901 +2.38(+3.82%)
Mar 30, 2023 63.21 63.33 62.07 62.31 771,276 -0.17(-0.27%)
Mar 29, 2023 63.64 63.81 61.73 62.48 1,370,870 -0.85(-1.35%)
Mar 28, 2023 63.03 64.12 62.86 63.33 925,088 +0.09(+0.14%)
Mar 27, 2023 64.58 64.77 62.74 63.24 1,230,885 -1.15(-1.79%)
Mar 24, 2023 62.90 64.52 61.98 64.39 1,123,189 +0.97(+1.53%)
Mar 23, 2023 63.41 64.10 61.84 63.42 1,417,787 +0.34(+0.53%)
Mar 22, 2023 64.77 64.90 63.05 63.08 1,169,171 -0.94(-1.47%)
Mar 21, 2023 64.36 65.12 63.47 64.02 1,429,493 +0.80(+1.27%)
Mar 20, 2023 63.15 65.32 62.67 63.22 1,826,308 +0.54(+0.87%)
Mar 17, 2023 63.54 64.45 62.15 62.68 4,690,324 -1.62(-2.52%)
Mar 16, 2023 61.65 67.02 60.18 64.30 4,997,670 +4.99(+8.41%)
Mar 15, 2023 57.82 59.62 57.50 59.31 2,085,035 -0.06(-0.10%)
Mar 14, 2023 59.37 60.82 58.59 59.37 1,369,599 +1.50(+2.60%)
Mar 13, 2023 57.92 59.32 57.38 57.87 1,589,563 -1.41(-2.37%)
Mar 10, 2023 59.95 60.75 58.68 59.27 1,531,154 -1.13(-1.87%)
Mar 09, 2023 60.17 61.40 60.11 60.40 1,432,521 +0.13(+0.21%)
Mar 08, 2023 60.26 60.44 59.33 60.27 885,058 +0.37(+0.61%)
Mar 07, 2023 59.19 61.59 59.00 59.91 1,834,325 +1.48(+2.52%)
Mar 06, 2023 59.81 60.59 58.10 58.43 1,782,303 -1.40(-2.33%)
Mar 03, 2023 59.80 60.70 59.06 59.83 1,181,968 +1.16(+1.97%)
Mar 02, 2023 58.67 59.13 58.07 58.67 724,711 -0.07(-0.12%)
Mar 01, 2023 58.32 58.99 57.73 58.74 938,171 +0.18(+0.30%)
Feb 28, 2023 58.86 59.52 58.51 58.56 846,421 -0.16(-0.27%)
Feb 27, 2023 59.56 60.26 58.20 58.72 690,996 -0.24(-0.40%)
Feb 24, 2023 58.02 59.30 57.55 58.96 928,579 -0.04(-0.07%)
Feb 23, 2023 58.87 60.14 57.80 59.00 688,977 -0.23(-0.38%)
Feb 22, 2023 58.75 60.01 58.50 59.22 1,095,673 +0.80(+1.37%)
Feb 21, 2023 60.93 61.11 58.33 58.42 1,254,879 -3.61(-5.83%)
Feb 17, 2023 60.59 62.23 59.85 62.03 1,495,204 +1.67(+2.77%)
Feb 16, 2023 59.93 61.21 59.01 60.36 1,149,245 +0.96(+1.62%)
Feb 15, 2023 57.13 59.59 57.05 59.40 964,767 +1.80(+3.13%)
Feb 14, 2023 57.42 58.02 56.61 57.60 768,718 -0.25(-0.43%)
Feb 13, 2023 57.32 57.91 55.85 57.85 922,432 +1.04(+1.83%)
Feb 10, 2023 56.58 56.90 55.48 56.81 826,728 -0.13(-0.23%)
Feb 09, 2023 59.40 59.40 56.83 56.94 850,700 -1.26(-2.16%)
Feb 08, 2023 58.61 59.11 57.75 58.19 970,563 -1.33(-2.23%)
Feb 07, 2023 60.46 60.46 58.06 59.52 1,460,223 -1.12(-1.85%)
Feb 06, 2023 61.37 62.34 59.94 60.64 1,237,086 -1.25(-2.02%)
Feb 03, 2023 61.40 63.25 61.20 61.89 1,246,471 +0.31(+0.50%)
Feb 02, 2023 59.20 62.91 59.20 61.58 2,176,229 +2.78(+4.73%)
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.