Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

61.83 -0.92 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 56.70 57.71 54.00 54.18 6,106,426 +4.60(+9.27%)
Aug 30, 2023 49.56 50.09 49.33 49.58 2,659,176 +0.17(+0.34%)
Aug 29, 2023 48.91 49.55 48.56 49.42 1,320,437 +0.42(+0.85%)
Aug 28, 2023 49.41 49.89 47.98 49.00 2,396,051 -0.39(-0.78%)
Aug 25, 2023 50.61 51.13 49.36 49.39 1,529,013 -0.20(-0.40%)
Aug 24, 2023 49.15 50.02 48.73 49.58 1,751,060 +0.35(+0.71%)
Aug 23, 2023 49.88 50.26 48.31 49.24 4,338,727 -2.28(-4.43%)
Aug 22, 2023 51.91 53.33 50.70 51.52 3,837,181 -3.80(-6.87%)
Aug 21, 2023 56.87 57.48 55.19 55.32 1,366,065 -1.54(-2.71%)
Aug 18, 2023 54.96 57.00 54.72 56.86 1,410,499 +1.29(+2.32%)
Aug 17, 2023 56.69 57.22 55.51 55.57 745,820 -1.00(-1.77%)
Aug 16, 2023 57.24 58.43 56.48 56.57 1,126,518 -0.69(-1.20%)
Aug 15, 2023 56.19 57.34 55.88 57.26 1,219,315 +0.60(+1.05%)
Aug 14, 2023 56.30 56.74 55.61 56.66 1,159,769 +1.87(+3.41%)
Aug 11, 2023 54.42 54.96 54.02 54.80 891,395 -0.21(-0.38%)
Aug 10, 2023 55.52 56.04 54.06 55.01 1,154,430 -0.30(-0.54%)
Aug 09, 2023 55.49 55.64 54.35 55.30 1,227,557 -0.19(-0.34%)
Aug 08, 2023 57.08 57.21 55.34 55.49 1,851,096 -2.22(-3.85%)
Aug 07, 2023 58.58 58.92 57.02 57.72 966,907 -0.70(-1.19%)
Aug 04, 2023 58.71 59.79 58.05 58.41 868,792 +0.03(+0.05%)
Aug 03, 2023 57.25 58.83 57.22 58.38 934,770 +1.02(+1.78%)
Aug 02, 2023 57.61 58.23 56.99 57.36 717,712 -0.85(-1.47%)
Aug 01, 2023 58.84 59.44 57.78 58.21 944,658 -1.15(-1.94%)
Jul 31, 2023 58.22 59.68 58.22 59.36 1,176,256 +1.08(+1.86%)
Jul 28, 2023 57.34 58.38 57.03 58.28 903,992 +1.32(+2.32%)
Jul 27, 2023 57.75 58.57 56.58 56.96 1,488,210 -0.65(-1.12%)
Jul 26, 2023 56.09 57.71 55.93 57.61 769,469 +1.64(+2.93%)
Jul 25, 2023 55.61 56.25 55.33 55.97 987,337 +0.42(+0.75%)
Jul 24, 2023 54.50 55.94 54.37 55.55 1,036,633 +1.05(+1.93%)
Jul 21, 2023 54.61 54.80 53.33 54.50 1,272,288 -0.28(-0.51%)
Jul 20, 2023 55.51 55.88 54.68 54.78 963,702 -0.89(-1.61%)
Jul 19, 2023 55.59 56.16 54.56 55.67 1,665,441 +0.45(+0.81%)
Jul 18, 2023 56.12 56.97 54.67 55.22 1,905,164 -0.77(-1.38%)
Jul 17, 2023 56.07 56.55 55.22 56.00 1,191,160 -0.37(-0.65%)
Jul 14, 2023 56.66 57.56 56.03 56.37 1,416,005 -0.53(-0.92%)
Jul 13, 2023 58.17 58.32 56.25 56.89 1,569,826 -1.31(-2.25%)
Jul 12, 2023 57.75 58.65 57.60 58.20 1,700,289 +1.21(+2.13%)
Jul 11, 2023 57.43 58.09 56.87 56.99 1,639,291 -0.36(-0.63%)
Jul 10, 2023 55.18 57.52 55.12 57.35 2,321,771 +2.36(+4.29%)
Jul 07, 2023 53.35 55.18 53.32 55.00 1,383,921 +1.84(+3.46%)
Jul 06, 2023 53.12 53.50 52.75 53.16 1,081,562 -0.62(-1.14%)
Jul 05, 2023 53.17 54.14 52.84 53.77 1,853,601 +0.36(+0.67%)
Jul 03, 2023 53.65 54.06 53.11 53.42 903,843 -0.25(-0.46%)
Jun 30, 2023 52.88 53.82 52.46 53.67 1,480,076 +0.89(+1.69%)
Jun 29, 2023 53.45 54.49 52.60 52.77 1,658,266 +0.33(+0.62%)
Jun 28, 2023 52.77 53.05 51.02 52.44 1,843,317 -0.56(-1.05%)
Jun 27, 2023 50.56 53.48 50.28 53.00 2,835,184 +2.36(+4.67%)
Jun 26, 2023 49.70 51.36 49.70 50.64 1,903,072 +1.23(+2.49%)
Jun 23, 2023 49.45 51.01 49.15 49.41 6,469,643 -0.33(-0.66%)
Jun 22, 2023 48.88 49.79 48.57 49.73 1,644,511 +1.10(+2.27%)
Jun 21, 2023 48.70 49.14 48.32 48.63 1,289,270 -0.02(-0.04%)
Jun 20, 2023 47.99 48.70 47.66 48.65 1,611,654 +0.42(+0.86%)
Jun 16, 2023 49.42 49.51 47.99 48.23 2,993,935 -0.94(-1.92%)
Jun 15, 2023 50.11 50.12 48.45 49.18 2,325,757 -0.53(-1.06%)
Jun 14, 2023 51.29 51.40 49.52 49.70 1,647,622 -1.57(-3.06%)
Jun 13, 2023 50.45 51.59 49.64 51.27 1,876,174 +1.03(+2.05%)
Jun 12, 2023 50.06 50.56 49.21 50.24 1,684,072 +0.27(+0.54%)
Jun 09, 2023 50.35 50.53 49.40 49.97 1,587,662 -0.38(-0.75%)
Jun 08, 2023 50.80 52.13 49.65 50.35 2,034,451 -0.57(-1.13%)
Jun 07, 2023 48.98 51.18 47.90 50.93 3,720,822 +1.94(+3.97%)
Jun 06, 2023 46.90 50.00 46.63 48.98 5,286,353 +0.88(+1.83%)
Jun 05, 2023 50.55 50.79 47.65 48.10 3,537,104 -2.81(-5.53%)
Jun 02, 2023 48.99 51.03 48.81 50.92 2,866,591 +2.74(+5.68%)
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.