Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

62.76 +1.71 (+2.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 62.86 64.76 62.70 64.69 1,660,901 +2.38(+3.82%)
Mar 30, 2023 63.21 63.33 62.07 62.31 771,276 -0.17(-0.27%)
Mar 29, 2023 63.64 63.81 61.73 62.48 1,370,870 -0.85(-1.35%)
Mar 28, 2023 63.03 64.12 62.86 63.33 925,088 +0.09(+0.14%)
Mar 27, 2023 64.58 64.77 62.74 63.24 1,230,885 -1.15(-1.79%)
Mar 24, 2023 62.90 64.52 61.98 64.39 1,123,189 +0.97(+1.53%)
Mar 23, 2023 63.41 64.10 61.84 63.42 1,417,787 +0.34(+0.53%)
Mar 22, 2023 64.77 64.90 63.05 63.08 1,169,171 -0.94(-1.47%)
Mar 21, 2023 64.36 65.12 63.47 64.02 1,429,493 +0.80(+1.27%)
Mar 20, 2023 63.15 65.32 62.67 63.22 1,826,308 +0.54(+0.87%)
Mar 17, 2023 63.54 64.45 62.15 62.68 4,690,324 -1.62(-2.52%)
Mar 16, 2023 61.65 67.02 60.18 64.30 4,997,670 +4.99(+8.41%)
Mar 15, 2023 57.82 59.62 57.50 59.31 2,085,035 -0.06(-0.10%)
Mar 14, 2023 59.37 60.82 58.59 59.37 1,369,599 +1.50(+2.60%)
Mar 13, 2023 57.92 59.32 57.38 57.87 1,589,563 -1.41(-2.37%)
Mar 10, 2023 59.95 60.75 58.68 59.27 1,531,154 -1.13(-1.87%)
Mar 09, 2023 60.17 61.40 60.11 60.40 1,432,521 +0.13(+0.21%)
Mar 08, 2023 60.26 60.44 59.33 60.27 885,058 +0.37(+0.61%)
Mar 07, 2023 59.19 61.59 59.00 59.91 1,834,325 +1.48(+2.52%)
Mar 06, 2023 59.81 60.59 58.10 58.43 1,782,303 -1.40(-2.33%)
Mar 03, 2023 59.80 60.70 59.06 59.83 1,181,968 +1.16(+1.97%)
Mar 02, 2023 58.67 59.13 58.07 58.67 724,711 -0.07(-0.12%)
Mar 01, 2023 58.32 58.99 57.73 58.74 938,171 +0.18(+0.30%)
Feb 28, 2023 58.86 59.52 58.51 58.56 846,421 -0.16(-0.27%)
Feb 27, 2023 59.56 60.26 58.20 58.72 690,996 -0.24(-0.40%)
Feb 24, 2023 58.02 59.30 57.55 58.96 928,579 -0.04(-0.07%)
Feb 23, 2023 58.87 60.14 57.80 59.00 688,977 -0.23(-0.38%)
Feb 22, 2023 58.75 60.01 58.50 59.22 1,095,673 +0.80(+1.37%)
Feb 21, 2023 60.93 61.11 58.33 58.42 1,254,879 -3.61(-5.83%)
Feb 17, 2023 60.59 62.23 59.85 62.03 1,495,204 +1.67(+2.77%)
Feb 16, 2023 59.93 61.21 59.01 60.36 1,149,245 +0.96(+1.62%)
Feb 15, 2023 57.13 59.59 57.05 59.40 964,767 +1.80(+3.13%)
Feb 14, 2023 57.42 58.02 56.61 57.60 768,718 -0.25(-0.43%)
Feb 13, 2023 57.32 57.91 55.85 57.85 922,432 +1.04(+1.83%)
Feb 10, 2023 56.58 56.90 55.48 56.81 826,728 -0.13(-0.23%)
Feb 09, 2023 59.40 59.40 56.83 56.94 850,700 -1.26(-2.16%)
Feb 08, 2023 58.61 59.11 57.75 58.19 970,563 -1.33(-2.23%)
Feb 07, 2023 60.46 60.46 58.06 59.52 1,460,223 -1.12(-1.85%)
Feb 06, 2023 61.37 62.34 59.94 60.64 1,237,086 -1.25(-2.02%)
Feb 03, 2023 61.40 63.25 61.20 61.89 1,246,471 +0.31(+0.50%)
Feb 02, 2023 59.20 62.91 59.20 61.58 2,176,229 +2.78(+4.73%)
Feb 01, 2023 57.49 59.24 57.01 58.80 1,465,713 +0.96(+1.66%)
Jan 31, 2023 56.43 57.86 56.13 57.84 1,618,859 +1.60(+2.85%)
Jan 30, 2023 54.84 57.22 54.72 56.23 1,322,938 +1.14(+2.07%)
Jan 27, 2023 54.64 55.76 54.56 55.09 814,648 +0.28(+0.51%)
Jan 26, 2023 54.84 55.28 53.54 54.82 853,790 +0.50(+0.91%)
Jan 25, 2023 53.29 54.34 52.86 54.32 1,216,789 +0.45(+0.83%)
Jan 24, 2023 54.29 55.02 53.76 53.88 1,053,843 -0.47(-0.86%)
Jan 23, 2023 53.92 54.72 53.45 54.34 1,316,322 +0.73(+1.37%)
Jan 20, 2023 52.73 53.65 51.87 53.61 1,082,082 +1.23(+2.34%)
Jan 19, 2023 53.19 53.41 51.77 52.38 1,470,076 -1.50(-2.77%)
Jan 18, 2023 55.60 56.07 53.58 53.88 1,360,765 -1.46(-2.63%)
Jan 17, 2023 54.58 55.55 54.37 55.33 1,299,360 +0.21(+0.38%)
Jan 13, 2023 54.80 55.75 54.38 55.12 1,127,220 +0.30(+0.54%)
Jan 12, 2023 54.42 55.18 53.75 54.83 1,315,338 +0.64(+1.19%)
Jan 11, 2023 54.76 55.52 54.09 54.18 1,377,500 -0.36(-0.65%)
Jan 10, 2023 53.42 54.57 52.57 54.54 1,164,625 +1.08(+2.02%)
Jan 09, 2023 51.89 54.20 51.89 53.46 1,423,979 +1.41(+2.70%)
Jan 06, 2023 51.28 53.79 51.28 52.06 1,388,737 +0.85(+1.66%)
Jan 05, 2023 51.08 51.58 50.34 51.20 1,086,667 -0.11(-0.21%)
Jan 04, 2023 50.14 51.48 49.88 51.31 1,896,523 +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.