Skip to main content

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%)
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.