Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

61.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 61.99 62.97 60.54 61.25 1,224,747 -1.26(-2.02%)
Feb 03, 2023 62.02 63.89 61.82 62.51 1,234,038 +0.31(+0.50%)
Feb 02, 2023 59.80 63.54 59.80 62.20 2,154,522 +2.81(+4.73%)
Feb 01, 2023 58.07 59.84 57.58 59.39 1,451,094 +0.97(+1.66%)
Jan 31, 2023 57.00 58.44 56.70 58.42 1,602,712 +1.62(+2.85%)
Jan 30, 2023 55.39 57.80 55.27 56.80 1,309,743 +1.15(+2.07%)
Jan 27, 2023 55.19 56.32 55.11 55.65 806,523 +0.28(+0.51%)
Jan 26, 2023 55.39 55.84 54.08 55.37 845,274 +0.50(+0.91%)
Jan 25, 2023 53.83 54.88 53.39 54.87 1,204,653 +0.45(+0.83%)
Jan 24, 2023 54.84 55.57 54.30 54.42 1,043,332 -0.47(-0.86%)
Jan 23, 2023 54.46 55.27 53.99 54.89 1,303,193 +0.74(+1.37%)
Jan 20, 2023 53.26 54.19 52.39 54.15 1,071,289 +1.24(+2.34%)
Jan 19, 2023 53.73 53.95 52.29 52.91 1,455,413 -1.51(-2.77%)
Jan 18, 2023 56.16 56.63 54.12 54.42 1,347,192 -1.47(-2.63%)
Jan 17, 2023 55.13 56.11 54.92 55.89 1,286,400 +0.21(+0.38%)
Jan 13, 2023 55.35 56.31 54.93 55.68 1,115,977 +0.30(+0.54%)
Jan 12, 2023 54.97 55.74 54.30 55.38 1,302,219 +0.65(+1.19%)
Jan 11, 2023 55.31 56.08 54.63 54.73 1,363,761 -0.36(-0.65%)
Jan 10, 2023 53.96 55.12 53.10 55.09 1,153,009 +1.09(+2.02%)
Jan 09, 2023 52.41 54.75 52.41 54.00 1,409,776 +1.42(+2.70%)
Jan 06, 2023 51.80 54.33 51.80 52.58 1,374,885 +0.86(+1.66%)
Jan 05, 2023 51.59 52.09 50.85 51.72 1,075,828 -0.11(-0.21%)
Jan 04, 2023 50.65 52.00 50.38 51.83 1,877,606 +1.05(+2.07%)
Jan 03, 2023 53.21 54.09 50.77 50.78 1,762,150 -1.76(-3.35%)
Dec 30, 2022 52.02 52.88 51.85 52.54 1,101,086 +0.13(+0.25%)
Dec 29, 2022 52.29 52.65 51.80 52.41 1,450,871 +0.56(+1.08%)
Dec 28, 2022 53.50 53.78 51.35 51.85 1,453,987 -1.69(-3.16%)
Dec 27, 2022 51.52 53.87 51.26 53.54 1,573,571 +2.14(+4.16%)
Dec 23, 2022 49.73 51.44 49.54 51.40 1,308,577 +1.63(+3.28%)
Dec 22, 2022 50.29 50.84 49.31 49.77 1,380,530 -1.36(-2.66%)
Dec 21, 2022 51.28 51.93 50.40 51.13 1,349,447 +1.05(+2.10%)
Dec 20, 2022 51.40 51.70 50.01 50.08 1,299,542 -1.32(-2.57%)
Dec 19, 2022 52.69 53.35 51.33 51.40 1,372,831 -1.08(-2.05%)
Dec 16, 2022 52.71 53.81 51.89 52.48 4,140,829 -0.96(-1.79%)
Dec 15, 2022 53.92 54.08 52.75 53.43 1,507,828 -1.36(-2.48%)
Dec 14, 2022 54.92 56.09 53.92 54.79 1,483,211 +0.04(+0.07%)
Dec 13, 2022 56.87 57.77 54.18 54.75 1,416,725 -0.59(-1.06%)
Dec 12, 2022 54.37 55.51 53.19 55.34 1,452,321 +0.97(+1.78%)
Dec 09, 2022 55.93 55.94 52.83 54.37 2,423,620 -2.09(-3.70%)
Dec 08, 2022 56.55 57.49 54.84 56.46 2,672,150 -0.33(-0.58%)
Dec 07, 2022 49.87 57.49 49.78 56.79 7,025,028 +7.56(+15.35%)
Dec 06, 2022 48.38 49.70 48.16 49.23 3,207,402 +1.06(+2.20%)
Dec 05, 2022 48.94 49.04 47.31 48.17 1,826,258 -1.68(-3.37%)
Dec 02, 2022 48.82 50.69 48.12 49.85 1,508,706 +0.44(+0.89%)
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.