Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

75.16 +0.44 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 74.95 75.29 74.09 75.16 927,993 +0.44(+0.59%)
Feb 29, 2024 74.22 75.21 73.70 74.72 955,057 +1.08(+1.47%)
Feb 28, 2024 72.16 73.72 71.72 73.64 806,115 +0.50(+0.68%)
Feb 27, 2024 71.98 73.50 71.82 73.14 1,000,736 +1.91(+2.68%)
Feb 26, 2024 70.90 71.54 70.26 71.23 554,152 +0.33(+0.47%)
Feb 23, 2024 70.00 71.14 69.90 70.90 710,418 +1.12(+1.61%)
Feb 22, 2024 69.09 70.07 69.09 69.78 673,627 +0.77(+1.12%)
Feb 21, 2024 69.71 70.42 68.57 69.01 878,627 -0.65(-0.93%)
Feb 20, 2024 68.20 69.69 68.20 69.66 795,957 +0.60(+0.87%)
Feb 16, 2024 67.99 69.89 67.63 69.06 995,017 +0.50(+0.73%)
Feb 15, 2024 68.25 69.01 68.01 68.56 636,533 +0.78(+1.15%)
Feb 14, 2024 69.23 69.28 67.19 67.78 987,756 -0.23(-0.34%)
Feb 13, 2024 68.05 69.63 67.25 68.01 1,257,944 -2.83(-3.99%)
Feb 12, 2024 68.31 71.13 68.31 70.84 1,453,307 +2.83(+4.16%)
Feb 09, 2024 66.36 68.05 65.45 68.01 1,046,335 +1.67(+2.52%)
Feb 08, 2024 64.90 66.40 64.54 66.34 953,489 +2.03(+3.16%)
Feb 07, 2024 64.16 64.74 63.31 64.31 891,593 +0.90(+1.42%)
Feb 06, 2024 63.09 63.79 62.43 63.41 739,428 +0.61(+0.97%)
Feb 05, 2024 63.23 63.71 62.21 62.80 1,027,672 -1.68(-2.61%)
Feb 02, 2024 63.80 64.89 62.96 64.48 864,304 +0.12(+0.19%)
Feb 01, 2024 63.56 64.49 62.68 64.36 1,046,947 +1.63(+2.60%)
Jan 31, 2024 64.12 64.68 62.58 62.73 1,293,393 -2.23(-3.43%)
Jan 30, 2024 65.11 65.69 64.91 64.95 678,970 -0.56(-0.85%)
Jan 29, 2024 64.54 65.62 63.77 65.51 1,468,700 +0.62(+0.96%)
Jan 26, 2024 65.16 65.77 64.55 64.89 910,958 +0.11(+0.17%)
Jan 25, 2024 65.91 66.07 64.43 64.78 1,202,729 -0.12(-0.18%)
Jan 24, 2024 66.29 66.29 64.36 64.90 849,569 -0.43(-0.66%)
Jan 23, 2024 66.55 67.08 65.14 65.33 1,002,621 -0.43(-0.65%)
Jan 22, 2024 63.74 65.81 63.35 65.76 1,253,831 +2.84(+4.51%)
Jan 19, 2024 63.83 64.10 62.08 62.92 878,125 -0.61(-0.96%)
Jan 18, 2024 63.24 63.56 62.15 63.53 1,142,911 +0.94(+1.50%)
Jan 17, 2024 62.50 63.44 62.31 62.59 735,208 -1.05(-1.65%)
Jan 16, 2024 61.88 63.78 61.38 63.64 1,449,563 +1.55(+2.50%)
Jan 12, 2024 63.48 63.73 62.03 62.09 915,232 -0.92(-1.46%)
Jan 11, 2024 63.13 63.37 61.98 63.01 878,211 -0.57(-0.90%)
Jan 10, 2024 63.78 64.14 63.08 63.58 873,783 -0.41(-0.64%)
Jan 09, 2024 64.66 64.93 63.93 63.99 940,290 -0.95(-1.46%)
Jan 08, 2024 64.37 65.42 63.78 64.94 1,087,730 +0.56(+0.87%)
Jan 05, 2024 64.33 65.92 64.05 64.38 1,559,303 +0.03(+0.05%)
Jan 04, 2024 63.89 64.62 63.02 64.35 1,190,269 +0.42(+0.66%)
Jan 03, 2024 66.53 66.71 63.75 63.93 2,033,760 -3.49(-5.18%)
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.