Academy Sports and Outdoors Inc (NQ: ASO )

67.16 -0.75 (-1.10%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 43.91 45.02 43.67 44.69 824,847 +0.90(+2.05%)
Oct 30, 2023 43.50 44.02 42.93 43.79 986,177 +0.67(+1.55%)
Oct 27, 2023 44.24 44.41 43.07 43.13 830,877 -1.14(-2.57%)
Oct 26, 2023 44.47 44.78 43.75 44.26 854,695 -0.21(-0.47%)
Oct 25, 2023 43.78 44.78 43.29 44.47 1,252,204 +0.71(+1.62%)
Oct 24, 2023 43.85 44.45 43.13 43.76 1,771,336 +0.14(+0.32%)
Oct 23, 2023 45.32 45.39 43.58 43.63 3,178,709 -2.22(-4.85%)
Oct 20, 2023 46.49 46.54 45.19 45.85 1,416,139 -0.62(-1.33%)
Oct 19, 2023 46.75 47.27 46.22 46.47 1,591,884 -0.56(-1.19%)
Oct 18, 2023 46.52 47.90 46.52 47.02 1,767,928 +0.06(+0.13%)
Oct 17, 2023 44.96 47.03 44.96 46.96 2,089,776 +1.79(+3.97%)
Oct 16, 2023 43.55 45.54 42.96 45.17 1,828,535 +2.06(+4.79%)
Oct 13, 2023 43.62 43.83 42.95 43.11 1,279,282 -0.38(-0.87%)
Oct 12, 2023 45.38 45.46 43.06 43.49 1,627,890 -1.75(-3.88%)
Oct 11, 2023 45.39 45.78 44.58 45.24 1,009,470 -0.09(-0.20%)
Oct 10, 2023 43.88 45.51 43.86 45.33 1,839,299 +1.51(+3.43%)
Oct 09, 2023 43.09 44.08 42.98 43.82 1,387,518 +0.24(+0.56%)
Oct 06, 2023 42.98 44.15 42.68 43.58 1,390,319 +0.16(+0.38%)
Oct 05, 2023 44.32 44.42 43.05 43.42 1,898,911 -0.95(-2.13%)
Oct 04, 2023 44.27 44.72 43.82 44.36 1,077,699 +0.14(+0.32%)
Oct 03, 2023 45.21 45.35 44.15 44.22 1,599,582 -1.33(-2.92%)
Oct 02, 2023 46.94 47.16 45.32 45.55 1,895,767 -1.56(-3.31%)
Sep 29, 2023 47.86 48.30 46.98 47.11 1,563,166 +0.26(+0.55%)
Sep 28, 2023 46.06 47.01 46.06 46.85 1,334,632 +0.60(+1.29%)
Sep 27, 2023 45.46 46.51 45.46 46.26 1,392,582 +0.80(+1.75%)
Sep 26, 2023 45.44 46.01 45.22 45.46 1,302,722 -0.38(-0.83%)
Sep 25, 2023 46.35 46.20 45.67 45.84 1,718,654 -0.77(-1.65%)
Sep 22, 2023 47.51 47.51 46.29 46.61 2,829,249 -0.87(-1.83%)
Sep 21, 2023 48.14 48.27 46.97 47.47 2,385,158 -1.06(-2.18%)
Sep 20, 2023 49.36 49.49 48.42 48.53 1,021,936 -0.75(-1.52%)
Sep 19, 2023 49.41 49.78 48.99 49.28 1,316,292 -0.05(-0.10%)
Sep 18, 2023 49.85 49.85 48.74 49.33 1,783,605 -0.65(-1.30%)
Sep 15, 2023 50.34 50.54 49.67 49.97 2,308,821 -1.03(-2.01%)
Sep 14, 2023 49.72 51.32 49.57 51.00 1,512,370 +1.50(+3.02%)
Sep 13, 2023 49.35 50.18 49.18 49.51 1,571,898 +0.58(+1.18%)
Sep 12, 2023 49.73 50.33 48.76 48.93 1,637,170 -0.25(-0.51%)
Sep 11, 2023 50.37 50.89 48.93 49.18 1,872,802 -1.58(-3.12%)
Sep 08, 2023 50.76 51.15 50.04 50.76 1,261,651 -0.50(-0.97%)
Sep 07, 2023 50.89 51.47 50.60 51.26 957,195 +0.12(+0.23%)
Sep 06, 2023 52.23 52.91 50.85 51.14 983,944 -1.08(-2.08%)
Sep 05, 2023 52.73 53.33 51.61 52.22 1,779,743 -1.19(-2.24%)
Sep 01, 2023 54.73 55.71 53.29 53.41 1,901,947 -0.88(-1.61%)
Aug 31, 2023 56.82 57.83 54.11 54.29 6,094,162 +4.61(+9.27%)
Aug 30, 2023 49.66 50.19 49.43 49.68 2,653,835 +0.17(+0.34%)
Aug 29, 2023 49.01 49.65 48.66 49.52 1,317,785 +0.42(+0.85%)
Aug 28, 2023 49.51 49.99 48.07 49.10 2,391,239 -0.39(-0.78%)
Aug 25, 2023 50.71 51.24 49.46 49.49 1,525,942 -0.20(-0.40%)
Aug 24, 2023 49.25 50.12 48.82 49.68 1,747,543 +0.35(+0.71%)
Aug 23, 2023 49.98 50.37 48.41 49.34 4,330,013 -2.29(-4.43%)
Aug 22, 2023 52.01 53.43 50.80 51.62 3,829,470 -3.81(-6.87%)
Aug 21, 2023 56.99 57.60 55.31 55.43 1,363,322 -1.54(-2.71%)
Aug 18, 2023 55.07 57.12 54.83 56.98 1,407,666 +1.29(+2.32%)
Aug 17, 2023 56.81 57.33 55.62 55.68 744,322 -1.00(-1.77%)
Aug 16, 2023 57.35 58.55 56.60 56.69 1,124,255 -0.69(-1.20%)
Aug 15, 2023 56.30 57.45 56.00 57.37 1,216,867 +0.60(+1.05%)
Aug 14, 2023 56.41 56.86 55.72 56.78 1,157,440 +1.87(+3.41%)
Aug 11, 2023 54.53 55.07 54.13 54.91 889,605 -0.21(-0.38%)
Aug 10, 2023 55.63 56.15 54.17 55.12 1,152,112 -0.30(-0.54%)
Aug 09, 2023 55.60 55.75 54.45 55.41 1,225,092 -0.19(-0.34%)
Aug 08, 2023 57.20 57.33 55.45 55.60 1,847,378 -2.23(-3.85%)
Aug 07, 2023 58.70 59.04 57.14 57.83 964,965 -0.70(-1.19%)
Aug 04, 2023 58.83 59.91 58.17 58.53 867,047 +0.03(+0.05%)
Aug 03, 2023 57.36 58.95 57.33 58.50 932,893 +1.02(+1.78%)
Aug 02, 2023 57.72 58.35 57.11 57.47 716,270 -0.86(-1.47%)
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.