Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

67.54 -0.36 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 56.53 57.96 56.23 57.94 1,616,020 +1.61(+2.85%)
Jan 30, 2023 54.93 57.32 54.81 56.33 1,320,618 +1.14(+2.07%)
Jan 27, 2023 54.74 55.86 54.66 55.19 813,220 +0.28(+0.51%)
Jan 26, 2023 54.93 55.38 53.63 54.91 852,292 +0.50(+0.91%)
Jan 25, 2023 53.39 54.43 52.95 54.42 1,214,655 +0.45(+0.83%)
Jan 24, 2023 54.39 55.11 53.85 53.97 1,051,995 -0.47(-0.86%)
Jan 23, 2023 54.01 54.81 53.55 54.44 1,314,014 +0.73(+1.37%)
Jan 20, 2023 52.82 53.74 51.96 53.70 1,080,184 +1.23(+2.34%)
Jan 19, 2023 53.29 53.51 51.86 52.47 1,467,498 -1.50(-2.77%)
Jan 18, 2023 55.70 56.16 53.67 53.97 1,358,378 -1.46(-2.63%)
Jan 17, 2023 54.68 55.65 54.47 55.43 1,297,081 +0.21(+0.38%)
Jan 13, 2023 54.89 55.85 54.48 55.22 1,125,243 +0.30(+0.54%)
Jan 12, 2023 54.52 55.28 53.85 54.92 1,313,032 +0.64(+1.19%)
Jan 11, 2023 54.85 55.62 54.18 54.28 1,375,085 -0.36(-0.65%)
Jan 10, 2023 53.52 54.67 52.66 54.64 1,162,583 +1.08(+2.02%)
Jan 09, 2023 51.98 54.30 51.98 53.56 1,421,482 +1.41(+2.70%)
Jan 06, 2023 51.37 53.88 51.37 52.15 1,386,301 +0.85(+1.66%)
Jan 05, 2023 51.17 51.67 50.43 51.29 1,084,761 -0.11(-0.21%)
Jan 04, 2023 50.23 51.57 49.97 51.40 1,893,196 +1.04(+2.07%)
Jan 03, 2023 52.77 53.64 50.35 50.36 1,776,782 -1.75(-3.35%)
Dec 30, 2022 51.59 52.44 51.42 52.11 1,110,228 +0.13(+0.25%)
Dec 29, 2022 51.86 52.22 51.37 51.98 1,462,918 +0.56(+1.08%)
Dec 28, 2022 53.06 53.34 50.93 51.42 1,466,060 -1.68(-3.16%)
Dec 27, 2022 51.10 53.43 50.84 53.10 1,586,637 +2.12(+4.16%)
Dec 23, 2022 49.32 51.02 49.13 50.98 1,319,442 +1.62(+3.28%)
Dec 22, 2022 49.88 50.42 48.90 49.36 1,391,993 -1.35(-2.66%)
Dec 21, 2022 50.86 51.50 49.98 50.71 1,360,652 +1.04(+2.10%)
Dec 20, 2022 50.98 51.27 49.60 49.67 1,310,332 -1.31(-2.57%)
Dec 19, 2022 52.26 52.91 50.91 50.98 1,384,230 -1.07(-2.05%)
Dec 16, 2022 52.28 53.37 51.46 52.04 4,175,212 -0.95(-1.79%)
Dec 15, 2022 53.48 53.64 52.32 52.99 1,520,348 -1.35(-2.48%)
Dec 14, 2022 54.47 55.63 53.48 54.34 1,495,527 +0.04(+0.07%)
Dec 13, 2022 56.40 57.29 53.74 54.30 1,428,488 -0.58(-1.06%)
Dec 12, 2022 53.92 55.05 52.76 54.89 1,464,381 +0.96(+1.78%)
Dec 09, 2022 55.47 55.48 52.40 53.92 2,443,744 -2.07(-3.70%)
Dec 08, 2022 56.08 57.01 54.39 55.99 2,694,339 -0.33(-0.58%)
Dec 07, 2022 49.46 57.01 49.37 56.32 7,083,361 +7.50(+15.36%)
Dec 06, 2022 47.98 49.29 47.76 48.82 3,234,035 +1.05(+2.20%)
Dec 05, 2022 48.54 48.64 46.92 47.77 1,841,422 -1.66(-3.37%)
Dec 02, 2022 48.42 50.27 47.72 49.44 1,521,233 +0.44(+0.89%)
Dec 01, 2022 50.45 50.57 48.83 49.00 1,333,874 -0.99(-1.98%)
Nov 30, 2022 49.72 49.99 48.73 49.99 1,803,288 +0.43(+0.86%)
Nov 29, 2022 50.09 50.51 49.44 49.57 1,338,814 -0.86(-1.71%)
Nov 28, 2022 50.81 51.25 49.99 50.43 1,432,962 -0.62(-1.22%)
Nov 25, 2022 51.21 51.80 50.95 51.05 565,146 -0.46(-0.88%)
Nov 23, 2022 50.23 51.83 49.64 51.51 1,600,286 +1.19(+2.36%)
Nov 22, 2022 49.02 50.36 47.54 50.32 2,086,447 +2.01(+4.16%)
Nov 21, 2022 47.09 48.34 46.90 48.31 1,658,792 +0.68(+1.43%)
Nov 18, 2022 48.25 49.25 46.25 47.63 1,638,301 +0.74(+1.58%)
Nov 17, 2022 44.13 46.92 43.80 46.88 1,554,782 +2.56(+5.79%)
Nov 16, 2022 46.20 46.33 43.61 44.32 1,995,710 -3.28(-6.89%)
Nov 15, 2022 45.75 49.14 45.75 47.60 2,333,260 +2.91(+6.52%)
Nov 14, 2022 43.62 45.65 43.34 44.68 1,873,438 +0.80(+1.83%)
Nov 11, 2022 43.42 44.01 42.65 43.88 1,783,307 +0.89(+2.07%)
Nov 10, 2022 43.56 44.60 42.47 42.99 1,865,579 +1.70(+4.13%)
Nov 09, 2022 40.91 41.98 40.39 41.29 1,161,189 -0.20(-0.48%)
Nov 08, 2022 42.83 42.95 40.88 41.49 1,122,574 -1.28(-2.99%)
Nov 07, 2022 41.88 42.96 41.25 42.76 1,779,308 +1.13(+2.71%)
Nov 04, 2022 42.04 42.46 40.28 41.63 1,545,917 +0.37(+0.89%)
Nov 03, 2022 41.72 41.89 40.69 41.27 1,495,833 -0.72(-1.72%)
Nov 02, 2022 43.32 41.98 41.99 1,539,405 -1.70(-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.