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 (%)
Jul 31, 2023 58.34 59.80 58.34 59.48 1,173,893 +1.08(+1.86%)
Jul 28, 2023 57.45 58.50 57.15 58.40 902,177 +1.32(+2.32%)
Jul 27, 2023 57.86 58.69 56.70 57.08 1,485,221 -0.65(-1.12%)
Jul 26, 2023 56.20 57.83 56.05 57.72 767,924 +1.64(+2.93%)
Jul 25, 2023 55.72 56.36 55.44 56.08 985,354 +0.42(+0.75%)
Jul 24, 2023 54.61 56.06 54.47 55.66 1,034,551 +1.05(+1.93%)
Jul 21, 2023 54.72 54.91 53.43 54.61 1,269,732 -0.28(-0.51%)
Jul 20, 2023 55.62 55.99 54.79 54.89 961,767 -0.90(-1.61%)
Jul 19, 2023 55.70 56.27 54.67 55.78 1,662,096 +0.45(+0.81%)
Jul 18, 2023 56.23 57.08 54.78 55.34 1,901,337 -0.78(-1.38%)
Jul 17, 2023 56.18 56.66 55.34 56.11 1,188,768 -0.37(-0.65%)
Jul 14, 2023 56.78 57.67 56.14 56.48 1,413,161 -0.53(-0.92%)
Jul 13, 2023 58.29 58.44 56.36 57.01 1,566,673 -1.31(-2.25%)
Jul 12, 2023 57.86 58.77 57.71 58.32 1,696,874 +1.21(+2.13%)
Jul 11, 2023 57.54 58.21 56.99 57.11 1,635,998 -0.36(-0.63%)
Jul 10, 2023 55.30 57.63 55.24 57.47 2,317,108 +2.36(+4.29%)
Jul 07, 2023 53.45 55.30 53.43 55.11 1,381,142 +1.84(+3.46%)
Jul 06, 2023 53.23 53.60 52.86 53.27 1,079,389 -0.62(-1.14%)
Jul 05, 2023 53.28 54.25 52.95 53.88 1,849,878 +0.36(+0.67%)
Jul 03, 2023 53.75 54.17 53.22 53.52 902,028 -0.25(-0.46%)
Jun 30, 2023 52.99 53.93 52.57 53.77 1,477,103 +0.90(+1.69%)
Jun 29, 2023 53.55 54.60 52.71 52.88 1,654,935 +0.33(+0.62%)
Jun 28, 2023 52.88 53.16 51.12 52.55 1,839,615 -0.56(-1.05%)
Jun 27, 2023 50.66 53.58 50.38 53.11 2,829,490 +2.37(+4.67%)
Jun 26, 2023 49.80 51.47 49.80 50.74 1,899,250 +1.23(+2.49%)
Jun 23, 2023 49.54 51.12 49.25 49.51 6,456,650 -0.33(-0.66%)
Jun 22, 2023 48.98 49.89 48.67 49.83 1,641,208 +1.10(+2.27%)
Jun 21, 2023 48.80 49.24 48.42 48.73 1,286,681 -0.02(-0.04%)
Jun 20, 2023 48.08 48.80 47.75 48.75 1,608,417 +0.42(+0.86%)
Jun 16, 2023 49.52 49.60 48.08 48.33 2,987,922 -0.95(-1.92%)
Jun 15, 2023 50.21 50.22 48.55 49.28 2,321,086 -10.92(-18.15%)
May 08, 2023 60.71 61.35 60.00 60.20 952,639 -0.40(-0.66%)
May 05, 2023 61.31 61.59 60.15 60.60 1,043,365 -0.04(-0.07%)
May 04, 2023 61.50 61.73 60.20 60.64 951,688 -0.99(-1.61%)
May 03, 2023 62.39 62.83 61.41 61.63 817,570 -0.75(-1.21%)
May 02, 2023 60.56 62.69 59.70 62.39 1,343,898 +1.79(+2.95%)
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.