Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

67.58 -0.32 (-0.47%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.20 24.54 22.99 23.59 870,621 -0.77(-3.15%)
Feb 25, 2021 24.61 24.99 23.83 24.36 825,266 -0.15(-0.60%)
Feb 24, 2021 24.31 24.70 23.72 24.51 530,040 +0.35(+1.47%)
Feb 23, 2021 23.92 25.26 22.82 24.15 1,164,460 +0.02(+0.08%)
Feb 22, 2021 24.68 24.86 23.84 24.13 795,191 -0.63(-2.54%)
Feb 19, 2021 24.92 25.52 24.42 24.76 955,733 +0.00(+0.00%)
Feb 18, 2021 24.96 25.00 24.07 24.76 682,355 -0.02(-0.08%)
Feb 17, 2021 25.12 25.90 24.40 24.78 904,812 -0.90(-3.49%)
Feb 16, 2021 25.73 26.29 24.92 25.68 964,477 +0.60(+2.39%)
Feb 12, 2021 24.78 25.23 24.42 25.08 472,687 +0.11(+0.43%)
Feb 11, 2021 25.76 26.24 24.32 24.97 1,044,818 -0.20(-0.78%)
Feb 10, 2021 23.53 25.30 23.26 25.17 1,635,486 +1.92(+8.26%)
Feb 09, 2021 23.82 23.90 22.68 23.25 990,167 -0.38(-1.63%)
Feb 08, 2021 23.78 24.18 23.55 23.63 1,355,612 +0.08(+0.33%)
Feb 05, 2021 23.54 24.25 23.35 23.55 1,440,608 -0.01(-0.04%)
Feb 04, 2021 23.26 24.02 22.85 23.56 1,539,942 +0.31(+1.31%)
Feb 03, 2021 22.65 24.00 21.85 23.26 1,617,740 +0.86(+3.82%)
Feb 02, 2021 21.68 22.65 21.17 22.40 2,119,304 +0.64(+2.94%)
Feb 01, 2021 21.59 22.60 20.88 21.76 3,701,779 +0.59(+2.79%)
Jan 29, 2021 20.46 22.63 20.46 21.17 4,938,533 +0.42(+2.04%)
Jan 28, 2021 21.17 21.86 20.00 20.75 7,946,947 -0.99(-4.57%)
Jan 27, 2021 23.99 26.29 21.24 21.74 3,135,115 -2.18(-9.10%)
Jan 26, 2021 23.25 24.61 22.29 23.92 1,499,364 +0.59(+2.53%)
Jan 25, 2021 22.56 24.57 22.55 23.32 1,892,179 +1.21(+5.48%)
Jan 22, 2021 21.38 22.15 20.43 22.11 762,555 +0.65(+3.03%)
Jan 21, 2021 22.28 22.31 21.33 21.46 599,218 -0.71(-3.20%)
Jan 20, 2021 21.25 22.60 21.23 22.17 618,384 +0.93(+4.36%)
Jan 19, 2021 21.64 22.10 21.13 21.25 635,170 -0.59(-2.71%)
Jan 15, 2021 22.23 22.36 21.34 21.84 781,853 -0.38(-1.73%)
Jan 14, 2021 21.82 22.42 21.42 22.22 923,836 +0.53(+2.45%)
Jan 13, 2021 22.26 22.88 21.32 21.69 718,668 -0.49(-2.22%)
Jan 12, 2021 21.57 22.85 21.51 22.18 629,691 +0.63(+2.92%)
Jan 11, 2021 20.18 22.15 20.10 21.55 919,225 +1.09(+5.34%)
Jan 08, 2021 20.31 20.75 19.69 20.46 525,501 +0.27(+1.32%)
Jan 07, 2021 20.92 21.17 20.09 20.19 518,832 -0.65(-3.12%)
Jan 06, 2021 20.48 21.04 20.03 20.84 952,674 +0.49(+2.42%)
Jan 05, 2021 20.83 20.98 19.56 20.35 1,101,799 -0.51(-2.45%)
Jan 04, 2021 20.29 21.37 20.27 20.86 1,194,196 +0.45(+2.22%)
Dec 31, 2020 20.41 20.41 20.41 696,512 -0.07(-0.34%)
Dec 30, 2020 20.48 20.68 20.17 20.48 696,512 -0.18(-0.86%)
Dec 29, 2020 20.68 20.90 20.04 20.66 714,203 +0.10(+0.48%)
Dec 28, 2020 19.73 20.75 19.26 20.56 969,897 +0.73(+3.67%)
Dec 24, 2020 19.31 19.92 18.95 19.83 379,246 +0.60(+3.12%)
Dec 23, 2020 19.63 20.84 18.91 19.23 1,199,137 -0.44(-2.25%)
Dec 22, 2020 18.45 19.93 18.45 19.67 1,422,144 +1.36(+7.42%)
Dec 21, 2020 18.19 18.78 17.73 18.31 1,387,290 +0.19(+1.03%)
Dec 18, 2020 18.43 18.93 18.12 18.13 4,612,913 -0.39(-2.13%)
Dec 17, 2020 18.64 19.14 18.23 18.52 1,929,710 -0.04(-0.21%)
Dec 16, 2020 18.64 19.06 18.46 18.56 1,932,597 +0.34(+1.89%)
Dec 15, 2020 17.76 18.79 17.65 18.21 2,095,639 +0.49(+2.78%)
Dec 14, 2020 17.71 18.07 17.04 17.72 1,204,979 +0.41(+2.39%)
Dec 11, 2020 17.22 18.08 16.93 17.31 2,454,438 +0.09(+0.51%)
Dec 10, 2020 18.20 18.21 16.26 17.22 3,770,302 +0.63(+3.80%)
Dec 09, 2020 15.92 16.74 15.47 16.59 1,717,188 +0.88(+5.58%)
Dec 08, 2020 15.79 15.95 15.46 15.71 1,334,195 -0.23(-1.42%)
Dec 07, 2020 15.95 16.14 15.45 15.94 1,504,701 +0.31(+1.95%)
Dec 04, 2020 16.22 16.24 15.33 15.64 1,085,128 -0.32(-1.98%)
Dec 03, 2020 16.16 16.47 15.34 15.95 1,050,874 -0.21(-1.28%)
Dec 02, 2020 16.40 17.05 16.04 16.16 1,219,038 -0.46(-2.78%)
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.