Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

62.22 -0.53 (-0.84%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 57.49 59.24 57.01 58.80 1,465,713 +0.96(+1.66%)
Jan 31, 2023 56.43 57.86 56.13 57.84 1,618,859 +1.60(+2.85%)
Jan 30, 2023 54.84 57.22 54.72 56.23 1,322,938 +1.14(+2.07%)
Jan 27, 2023 54.64 55.76 54.56 55.09 814,648 +0.28(+0.51%)
Jan 26, 2023 54.84 55.28 53.54 54.82 853,790 +0.50(+0.91%)
Jan 25, 2023 53.29 54.34 52.86 54.32 1,216,789 +0.45(+0.83%)
Jan 24, 2023 54.29 55.02 53.76 53.88 1,053,843 -0.47(-0.86%)
Jan 23, 2023 53.92 54.72 53.45 54.34 1,316,322 +0.73(+1.37%)
Jan 20, 2023 52.73 53.65 51.87 53.61 1,082,082 +1.23(+2.34%)
Jan 19, 2023 53.19 53.41 51.77 52.38 1,470,076 -1.50(-2.77%)
Jan 18, 2023 55.60 56.07 53.58 53.88 1,360,765 -1.46(-2.63%)
Jan 17, 2023 54.58 55.55 54.37 55.33 1,299,360 +0.21(+0.38%)
Jan 13, 2023 54.80 55.75 54.38 55.12 1,127,220 +0.30(+0.54%)
Jan 12, 2023 54.42 55.18 53.75 54.83 1,315,338 +0.64(+1.19%)
Jan 11, 2023 54.76 55.52 54.09 54.18 1,377,500 -0.36(-0.65%)
Jan 10, 2023 53.42 54.57 52.57 54.54 1,164,625 +1.08(+2.02%)
Jan 09, 2023 51.89 54.20 51.89 53.46 1,423,979 +1.41(+2.70%)
Jan 06, 2023 51.28 53.79 51.28 52.06 1,388,737 +0.85(+1.66%)
Jan 05, 2023 51.08 51.58 50.34 51.20 1,086,667 -0.11(-0.21%)
Jan 04, 2023 50.14 51.48 49.88 51.31 1,896,523 +1.04(+2.07%)
Jan 03, 2023 52.68 53.55 50.26 50.27 1,779,903 -1.74(-3.35%)
Dec 30, 2022 51.50 52.35 51.33 52.02 1,112,179 +0.13(+0.25%)
Dec 29, 2022 51.77 52.12 51.28 51.89 1,465,488 +0.55(+1.08%)
Dec 28, 2022 52.97 53.24 50.84 51.33 1,468,636 -1.67(-3.16%)
Dec 27, 2022 51.01 53.33 50.75 53.01 1,589,424 +2.12(+4.16%)
Dec 23, 2022 49.23 50.93 49.04 50.89 1,321,761 +1.61(+3.27%)
Dec 22, 2022 49.79 50.33 48.82 49.27 1,394,438 -1.35(-2.66%)
Dec 21, 2022 50.77 51.41 49.90 50.62 1,363,042 +1.04(+2.10%)
Dec 20, 2022 50.89 51.18 49.51 49.58 1,312,634 -1.31(-2.57%)
Dec 19, 2022 52.16 52.82 50.82 50.89 1,386,662 -1.06(-2.05%)
Dec 16, 2022 52.19 53.28 51.37 51.95 4,182,548 -0.95(-1.79%)
Dec 15, 2022 53.39 53.54 52.22 52.90 1,523,019 -1.34(-2.48%)
Dec 14, 2022 54.37 55.53 53.39 54.25 1,498,155 +0.04(+0.07%)
Dec 13, 2022 56.30 57.19 53.64 54.21 1,430,998 -0.58(-1.06%)
Dec 12, 2022 53.83 54.96 52.66 54.79 1,466,954 +0.96(+1.78%)
Dec 09, 2022 55.37 55.38 52.31 53.83 2,448,038 -2.07(-3.70%)
Dec 08, 2022 55.99 56.91 54.29 55.90 2,699,072 -0.33(-0.58%)
Dec 07, 2022 49.37 56.91 49.28 56.22 7,095,805 +7.48(+15.35%)
Dec 06, 2022 47.90 49.20 47.68 48.74 3,239,717 +1.05(+2.20%)
Dec 05, 2022 48.45 48.55 46.84 47.69 1,844,658 -1.66(-3.37%)
Dec 02, 2022 48.33 50.18 47.64 49.35 1,523,906 +0.44(+0.89%)
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.