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 (%)
Mar 31, 2023 62.98 64.89 62.82 64.82 1,657,565 +2.38(+3.82%)
Mar 30, 2023 63.34 63.46 62.20 62.44 769,727 -0.17(-0.27%)
Mar 29, 2023 63.77 63.94 61.86 62.60 1,368,117 -0.85(-1.35%)
Mar 28, 2023 63.16 64.25 62.99 63.46 923,230 +0.09(+0.14%)
Mar 27, 2023 64.71 64.90 62.86 63.37 1,228,413 -1.15(-1.79%)
Mar 24, 2023 63.03 64.65 62.11 64.52 1,120,933 +0.97(+1.53%)
Mar 23, 2023 63.54 64.23 61.97 63.55 1,414,940 +0.34(+0.53%)
Mar 22, 2023 64.90 65.03 63.18 63.21 1,166,823 -0.94(-1.47%)
Mar 21, 2023 64.49 65.25 63.60 64.15 1,426,622 +0.80(+1.27%)
Mar 20, 2023 63.28 65.45 62.79 63.35 1,822,640 +0.55(+0.87%)
Mar 17, 2023 63.67 64.58 62.28 62.80 4,680,904 -1.63(-2.53%)
Mar 16, 2023 61.77 67.16 60.30 64.43 4,987,633 +5.00(+8.41%)
Mar 15, 2023 57.93 59.74 57.62 59.43 2,080,847 -0.06(-0.10%)
Mar 14, 2023 59.49 60.94 58.71 59.49 1,366,848 +1.51(+2.60%)
Mar 13, 2023 58.03 59.44 57.50 57.98 1,586,370 -1.41(-2.37%)
Mar 10, 2023 60.07 60.87 58.80 59.39 1,528,079 -1.13(-1.87%)
Mar 09, 2023 60.29 61.52 60.23 60.52 1,429,644 +0.13(+0.21%)
Mar 08, 2023 60.38 60.56 59.45 60.39 883,280 +0.37(+0.61%)
Mar 07, 2023 59.31 61.71 59.11 60.03 1,830,641 +1.48(+2.52%)
Mar 06, 2023 59.93 60.71 58.22 58.55 1,778,724 -1.40(-2.33%)
Mar 03, 2023 59.92 60.82 59.18 59.95 1,179,594 +1.16(+1.97%)
Mar 02, 2023 58.79 59.25 58.19 58.79 723,256 -0.07(-0.12%)
Mar 01, 2023 58.44 59.10 57.84 58.86 936,287 +0.18(+0.30%)
Feb 28, 2023 58.98 59.64 58.63 58.68 844,721 -0.16(-0.27%)
Feb 27, 2023 59.68 60.38 58.32 58.84 689,608 -0.24(-0.40%)
Feb 24, 2023 58.13 59.42 57.67 59.07 926,714 -0.04(-0.07%)
Feb 23, 2023 58.99 60.27 57.91 59.11 687,593 -0.23(-0.38%)
Feb 22, 2023 58.87 60.13 58.62 59.34 1,093,473 +0.80(+1.37%)
Feb 21, 2023 61.05 61.24 58.45 58.54 1,252,359 -3.62(-5.82%)
Feb 17, 2023 60.71 62.36 59.97 62.16 1,492,201 +1.68(+2.77%)
Feb 16, 2023 60.05 61.34 59.12 60.48 1,146,937 +0.96(+1.62%)
Feb 15, 2023 57.25 59.71 57.16 59.52 962,829 +1.81(+3.13%)
Feb 14, 2023 57.54 58.13 56.72 57.72 767,174 -0.25(-0.43%)
Feb 13, 2023 57.44 58.02 55.96 57.96 920,580 +1.04(+1.83%)
Feb 10, 2023 56.69 57.01 55.59 56.92 825,067 -0.13(-0.23%)
Feb 09, 2023 59.52 59.52 56.95 57.05 848,991 -1.26(-2.16%)
Feb 08, 2023 58.73 59.23 57.86 58.31 968,614 -1.33(-2.23%)
Feb 07, 2023 60.58 60.58 58.17 59.64 1,457,290 -1.12(-1.84%)
Feb 06, 2023 61.50 62.47 60.06 60.76 1,234,601 -1.25(-2.02%)
Feb 03, 2023 61.52 63.38 61.33 62.01 1,243,967 +0.31(+0.50%)
Feb 02, 2023 59.32 63.03 59.32 61.70 2,171,858 +2.79(+4.73%)
Feb 01, 2023 57.61 59.36 57.12 58.92 1,462,770 +0.96(+1.66%)
Jan 31, 2023 56.55 57.97 56.25 57.95 1,615,608 +1.61(+2.85%)
Jan 30, 2023 54.95 57.34 54.83 56.35 1,320,281 +1.14(+2.07%)
Jan 27, 2023 54.75 55.87 54.67 55.21 813,012 +0.28(+0.51%)
Jan 26, 2023 54.95 55.39 53.65 54.93 852,075 +0.50(+0.91%)
Jan 25, 2023 53.40 54.45 52.96 54.43 1,214,346 +0.45(+0.83%)
Jan 24, 2023 54.40 55.13 53.87 53.99 1,051,727 -0.47(-0.86%)
Jan 23, 2023 54.03 54.83 53.56 54.45 1,313,679 +0.73(+1.37%)
Jan 20, 2023 52.83 53.76 51.97 53.72 1,079,909 +1.23(+2.34%)
Jan 19, 2023 53.30 53.52 51.87 52.49 1,467,123 -1.50(-2.77%)
Jan 18, 2023 55.71 56.18 53.69 53.99 1,358,032 -1.46(-2.63%)
Jan 17, 2023 54.69 55.66 54.48 55.44 1,296,750 +0.21(+0.38%)
Jan 13, 2023 54.91 55.86 54.49 55.24 1,124,956 +0.30(+0.54%)
Jan 12, 2023 54.53 55.30 53.86 54.94 1,312,697 +0.64(+1.19%)
Jan 11, 2023 54.87 55.63 54.19 54.29 1,374,734 -0.36(-0.65%)
Jan 10, 2023 53.53 54.68 52.68 54.65 1,162,286 +1.08(+2.02%)
Jan 09, 2023 51.99 54.31 51.99 53.57 1,421,119 +1.41(+2.70%)
Jan 06, 2023 51.39 53.90 51.39 52.16 1,385,947 +0.85(+1.66%)
Jan 05, 2023 51.18 51.68 50.44 51.31 1,084,484 -0.11(-0.21%)
Jan 04, 2023 50.25 51.58 49.98 51.42 1,892,714 +1.04(+2.07%)
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.