Academy Sports and Outdoors Inc (NQ: ASO )

51.79 +0.42 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 50.75 52.20 50.52 51.79 1,856,823 +0.42(+0.82%)
Jun 13, 2024 52.38 52.89 50.78 51.37 2,267,285 -1.52(-2.87%)
Jun 12, 2024 50.70 54.47 50.70 52.89 3,430,120 +1.20(+2.32%)
Jun 11, 2024 52.03 54.46 49.07 51.69 6,287,075 -1.73(-3.24%)
Jun 10, 2024 54.46 54.63 53.12 53.42 2,782,488 -1.62(-2.94%)
Jun 07, 2024 54.41 55.38 54.41 55.04 1,365,840 +0.09(+0.16%)
Jun 06, 2024 55.80 56.11 54.75 54.95 1,027,574 -1.10(-1.96%)
Jun 05, 2024 56.63 56.63 55.62 56.05 846,564 -0.20(-0.36%)
Jun 04, 2024 56.57 57.23 55.66 56.25 803,088 -1.16(-2.02%)
Jun 03, 2024 58.28 58.29 57.10 57.41 875,038 -0.28(-0.49%)
May 31, 2024 58.02 58.56 56.95 57.69 1,133,100 -0.26(-0.45%)
May 30, 2024 56.82 58.43 56.82 57.95 1,337,653 +1.30(+2.29%)
May 29, 2024 57.40 57.55 56.20 56.65 1,414,042 +0.70(+1.25%)
May 28, 2024 54.06 56.04 53.62 55.95 1,705,864 +2.67(+5.01%)
May 24, 2024 53.18 53.68 52.95 53.28 700,442 +0.24(+0.45%)
May 23, 2024 52.88 53.16 52.37 53.04 907,613 +0.59(+1.12%)
May 22, 2024 53.38 53.51 52.29 52.45 940,107 -1.01(-1.89%)
May 21, 2024 53.71 53.77 53.02 53.46 942,269 -0.35(-0.65%)
May 20, 2024 53.79 54.14 53.20 53.81 1,402,333 +0.10(+0.19%)
May 17, 2024 54.51 54.60 53.31 53.71 1,177,818 -0.68(-1.25%)
May 16, 2024 55.36 55.50 54.25 54.39 1,414,695 -1.01(-1.82%)
May 15, 2024 56.96 57.14 55.27 55.40 1,452,419 -1.06(-1.88%)
May 14, 2024 57.81 58.35 56.43 56.46 1,144,305 +0.11(+0.20%)
May 13, 2024 57.21 58.39 56.29 56.35 1,195,554 -0.35(-0.62%)
May 10, 2024 57.26 57.49 56.45 56.70 636,925 -0.40(-0.70%)
May 09, 2024 56.12 57.42 56.03 57.10 1,502,636 +0.63(+1.12%)
May 08, 2024 57.05 57.21 56.30 56.47 1,069,609 -1.10(-1.91%)
May 07, 2024 57.94 58.66 57.53 57.57 935,817 -0.56(-0.96%)
May 06, 2024 57.79 58.75 57.79 58.13 1,083,469 +0.73(+1.27%)
May 03, 2024 58.43 59.28 57.35 57.40 1,001,515 -0.35(-0.61%)
May 02, 2024 57.44 58.12 56.92 57.75 1,043,688 +1.05(+1.85%)
May 01, 2024 58.30 58.67 56.66 56.70 1,408,195 -1.60(-2.74%)
Apr 30, 2024 60.11 60.23 58.06 58.30 939,389 -2.46(-4.05%)
Apr 29, 2024 61.00 61.68 60.46 60.76 1,310,765 +0.04(+0.07%)
Apr 26, 2024 59.03 60.78 58.89 60.72 1,016,933 +1.65(+2.79%)
Apr 25, 2024 57.70 59.75 57.70 59.07 1,175,338 +0.01(+0.02%)
Apr 24, 2024 59.28 60.18 58.79 59.06 873,367 -0.21(-0.35%)
Apr 23, 2024 58.67 60.23 58.00 59.27 2,184,838 +1.83(+3.19%)
Apr 22, 2024 57.36 57.83 56.91 57.44 1,101,768 +0.28(+0.49%)
Apr 19, 2024 56.26 57.69 56.07 57.16 1,598,962 +0.68(+1.20%)
Apr 18, 2024 58.42 58.42 56.37 56.48 1,716,072 -1.17(-2.03%)
Apr 17, 2024 60.11 60.11 57.62 57.65 1,313,257 -1.70(-2.86%)
Apr 16, 2024 59.28 59.76 58.60 59.35 1,506,782 -0.36(-0.60%)
Apr 15, 2024 59.75 60.74 59.41 59.71 1,202,038 +0.69(+1.17%)
Apr 12, 2024 60.49 60.69 58.74 59.02 1,339,354 -0.60(-1.01%)
Apr 11, 2024 60.42 60.52 59.43 59.62 953,652 -0.52(-0.86%)
Apr 10, 2024 60.15 60.69 59.78 60.14 1,301,491 -0.97(-1.59%)
Apr 09, 2024 62.65 62.93 60.73 61.11 1,437,829 -1.52(-2.43%)
Apr 08, 2024 63.62 63.96 62.52 62.63 1,332,550 -0.82(-1.29%)
Apr 05, 2024 62.42 64.14 62.37 63.45 1,432,254 +0.69(+1.10%)
Apr 04, 2024 63.86 64.26 62.15 62.76 1,414,411 -0.62(-0.98%)
Apr 03, 2024 62.77 63.92 62.77 63.38 1,458,671 +0.10(+0.16%)
Apr 02, 2024 66.09 66.31 63.10 63.28 1,745,828 -3.49(-5.23%)
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.