Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

55.24 +0.90 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 54.30 56.00 54.28 55.24 8,631,775 +0.90(+1.66%)
Jun 20, 2024 54.68 55.25 53.60 54.34 1,639,723 -0.32(-0.59%)
Jun 18, 2024 53.53 54.86 53.14 54.66 1,464,323 +0.99(+1.84%)
Jun 17, 2024 51.28 53.96 51.27 53.67 2,005,508 +1.99(+3.84%)
Jun 14, 2024 50.65 52.10 50.42 51.69 1,860,559 +0.42(+0.82%)
Jun 13, 2024 52.27 52.78 50.68 51.27 2,271,847 -1.52(-2.87%)
Jun 12, 2024 50.60 54.36 50.60 52.78 3,437,022 +1.20(+2.32%)
Jun 11, 2024 51.93 54.35 48.97 51.59 6,299,727 -1.73(-3.24%)
Jun 10, 2024 54.35 54.52 53.01 53.31 2,788,087 -1.62(-2.94%)
Jun 07, 2024 54.30 55.27 54.30 54.93 1,368,588 +0.09(+0.16%)
Jun 06, 2024 55.69 55.99 54.64 54.84 1,029,641 -1.10(-1.96%)
Jun 05, 2024 56.52 56.52 55.51 55.94 848,267 -0.20(-0.36%)
Jun 04, 2024 56.46 57.12 55.55 56.14 804,704 -1.16(-2.02%)
Jun 03, 2024 58.16 58.17 56.99 57.29 876,798 -0.28(-0.49%)
May 31, 2024 57.90 58.44 56.84 57.57 1,135,380 -0.26(-0.45%)
May 30, 2024 56.71 58.31 56.71 57.83 1,340,344 +1.30(+2.29%)
May 29, 2024 57.28 57.43 56.09 56.54 1,416,887 +0.70(+1.25%)
May 28, 2024 53.95 55.93 53.51 55.84 1,709,296 +2.66(+5.01%)
May 24, 2024 53.07 53.57 52.84 53.17 701,851 +0.24(+0.45%)
May 23, 2024 52.77 53.05 52.26 52.93 909,439 +0.59(+1.12%)
May 22, 2024 53.27 53.40 52.19 52.34 941,998 -1.01(-1.89%)
May 21, 2024 53.60 53.66 52.91 53.35 944,165 -0.35(-0.65%)
May 20, 2024 53.68 54.03 53.09 53.70 1,405,155 +0.10(+0.19%)
May 17, 2024 54.40 54.49 53.20 53.60 1,180,188 -0.68(-1.25%)
May 16, 2024 55.25 55.39 54.14 54.28 1,417,542 -1.01(-1.82%)
May 15, 2024 56.85 57.03 55.16 55.29 1,455,341 -1.06(-1.88%)
May 14, 2024 57.69 58.23 56.32 56.35 1,146,607 +0.11(+0.20%)
May 13, 2024 57.10 58.27 56.18 56.24 1,197,960 -0.35(-0.62%)
May 10, 2024 57.15 57.37 56.33 56.59 638,206 -0.40(-0.70%)
May 09, 2024 56.01 57.30 55.92 56.99 1,505,659 +0.63(+1.12%)
May 08, 2024 56.94 57.10 56.19 56.36 1,072,122 -1.10(-1.91%)
May 07, 2024 57.82 58.54 57.41 57.45 937,700 -0.56(-0.96%)
May 06, 2024 57.67 58.63 57.67 58.01 1,085,649 +0.73(+1.27%)
May 03, 2024 58.31 59.16 57.23 57.28 1,003,530 -0.35(-0.61%)
May 02, 2024 57.32 58.01 56.81 57.63 1,045,788 +1.05(+1.85%)
May 01, 2024 58.18 58.56 56.55 56.59 1,411,028 -1.60(-2.74%)
Apr 30, 2024 59.99 60.11 57.94 58.18 941,279 -2.46(-4.05%)
Apr 29, 2024 60.88 61.56 60.34 60.64 1,313,402 +0.04(+0.07%)
Apr 26, 2024 58.91 60.66 58.77 60.60 1,018,979 +1.65(+2.79%)
Apr 25, 2024 57.58 59.63 57.58 58.95 1,177,703 +0.01(+0.02%)
Apr 24, 2024 59.16 60.06 58.67 58.94 875,124 -0.21(-0.35%)
Apr 23, 2024 58.55 60.11 57.88 59.15 2,189,234 +1.83(+3.19%)
Apr 22, 2024 57.24 57.71 56.80 57.32 1,103,985 +0.28(+0.49%)
Apr 19, 2024 56.15 57.57 55.96 57.05 1,602,179 +0.68(+1.20%)
Apr 18, 2024 58.30 58.30 56.25 56.37 1,719,525 -1.17(-2.03%)
Apr 17, 2024 59.99 59.99 57.50 57.53 1,315,899 -1.70(-2.86%)
Apr 16, 2024 59.16 59.63 58.48 59.23 1,509,814 -0.36(-0.60%)
Apr 15, 2024 59.63 60.62 59.29 59.59 1,204,457 +0.69(+1.17%)
Apr 12, 2024 60.37 60.57 58.62 58.90 1,342,049 -0.60(-1.01%)
Apr 11, 2024 60.30 60.40 59.31 59.50 955,571 -0.52(-0.86%)
Apr 10, 2024 60.03 60.57 59.66 60.02 1,304,110 -0.97(-1.59%)
Apr 09, 2024 62.52 62.80 60.61 60.99 1,440,722 -1.52(-2.43%)
Apr 08, 2024 63.49 63.83 62.39 62.50 1,335,231 -0.82(-1.29%)
Apr 05, 2024 62.29 64.01 62.24 63.32 1,435,136 +0.69(+1.10%)
Apr 04, 2024 63.73 64.13 62.03 62.63 1,417,257 -0.62(-0.98%)
Apr 03, 2024 62.64 63.79 62.64 63.25 1,461,606 +0.10(+0.16%)
Apr 02, 2024 65.96 66.17 62.97 63.15 1,749,341 -3.48(-5.23%)
Apr 01, 2024 67.11 68.82 66.62 66.64 1,466,445 -0.77(-1.14%)
Mar 28, 2024 67.56 67.43 67.41 67.40 1,368,310 -0.36(-0.53%)
Mar 27, 2024 66.37 67.76 66.01 67.76 1,628,720 +2.42(+3.70%)
Mar 26, 2024 64.96 66.02 64.61 65.35 1,468,160 +0.83(+1.28%)
Mar 25, 2024 65.59 65.62 64.16 64.52 1,939,924 +0.65(+1.02%)
Mar 22, 2024 63.55 64.98 62.94 63.87 2,560,926 -0.32(-0.50%)
Mar 21, 2024 61.63 67.25 61.60 64.19 8,700,802 -6.79(-9.57%)
Mar 20, 2024 71.16 71.89 70.14 70.98 2,534,719 +0.18(+0.25%)
Mar 19, 2024 71.70 72.08 70.32 70.81 1,474,428 -1.06(-1.47%)
Mar 18, 2024 71.60 72.16 69.99 71.86 2,308,937 +0.97(+1.36%)
Mar 15, 2024 69.87 72.11 69.87 70.90 1,957,428 -0.09(-0.13%)
Mar 14, 2024 71.31 73.98 70.34 70.98 2,410,212 +1.93(+2.80%)
Mar 13, 2024 67.14 69.64 67.06 69.05 1,916,487 +2.03(+3.03%)
Mar 12, 2024 68.02 68.68 66.95 67.02 1,083,200 -1.14(-1.67%)
Mar 11, 2024 69.62 69.64 67.52 68.16 1,564,401 -1.78(-2.55%)
Mar 08, 2024 72.37 72.37 69.04 69.94 1,004,760 -0.62(-0.88%)
Mar 07, 2024 71.77 71.79 70.24 70.56 1,283,251 -0.69(-0.96%)
Mar 06, 2024 74.35 74.36 70.63 71.24 1,903,670 -2.96(-3.99%)
Mar 05, 2024 74.21 75.45 74.04 74.20 790,588 -0.30(-0.40%)
Mar 04, 2024 74.88 75.38 73.89 74.50 678,362 -0.38(-0.51%)
Mar 01, 2024 74.67 75.01 73.81 74.88 931,467 +0.44(+0.59%)
Feb 29, 2024 73.94 74.93 73.43 74.44 958,623 +1.08(+1.47%)
Feb 28, 2024 71.89 73.45 71.45 73.37 809,125 +0.50(+0.68%)
Feb 27, 2024 71.71 73.23 71.61 72.87 1,004,473 +1.90(+2.68%)
Feb 26, 2024 70.64 71.27 70.00 70.97 556,221 +0.33(+0.47%)
Feb 23, 2024 69.74 70.88 69.64 70.64 713,071 +1.12(+1.60%)
Feb 22, 2024 68.83 69.81 68.83 69.52 676,142 +0.77(+1.12%)
Feb 21, 2024 69.45 70.16 68.31 68.75 881,908 -0.65(-0.93%)
Feb 20, 2024 67.95 69.43 67.95 69.40 798,929 +0.60(+0.87%)
Feb 16, 2024 67.74 69.63 67.38 68.80 998,733 +0.50(+0.73%)
Feb 15, 2024 68.00 68.75 67.76 68.30 638,910 +0.78(+1.15%)
Feb 14, 2024 68.97 69.02 66.94 67.53 991,444 -0.23(-0.34%)
Feb 13, 2024 67.80 69.37 67.00 67.76 1,262,642 -2.82(-3.99%)
Feb 12, 2024 68.06 70.87 68.06 70.58 1,458,734 +2.82(+4.16%)
Feb 09, 2024 66.11 67.80 65.21 67.76 1,050,242 +1.66(+2.52%)
Feb 08, 2024 64.66 66.15 64.30 66.09 957,049 +2.02(+3.16%)
Feb 07, 2024 63.92 64.50 63.07 64.07 894,922 +0.90(+1.42%)
Feb 06, 2024 62.86 63.55 62.20 63.17 742,189 +0.61(+0.97%)
Feb 05, 2024 62.99 63.47 61.98 62.57 1,031,510 -1.67(-2.61%)
Feb 02, 2024 63.56 64.65 62.73 64.24 867,531 +0.12(+0.19%)
Feb 01, 2024 63.32 64.25 62.45 64.12 1,050,857 +1.62(+2.60%)
Jan 31, 2024 63.88 64.44 62.34 62.50 1,298,223 -2.22(-3.43%)
Jan 30, 2024 64.87 65.45 64.67 64.71 681,505 -0.55(-0.85%)
Jan 29, 2024 64.30 65.38 63.53 65.27 1,474,185 +0.62(+0.96%)
Jan 26, 2024 64.92 65.53 64.31 64.65 914,360 +0.11(+0.17%)
Jan 25, 2024 65.66 65.82 64.19 64.54 1,207,220 -0.12(-0.18%)
Jan 24, 2024 66.04 66.04 64.12 64.66 852,741 -0.43(-0.66%)
Jan 23, 2024 66.30 66.83 64.89 65.09 1,006,365 -0.43(-0.65%)
Jan 22, 2024 63.50 65.57 63.11 65.52 1,258,513 +2.83(+4.51%)
Jan 19, 2024 63.59 63.86 61.85 62.69 881,404 -0.61(-0.96%)
Jan 18, 2024 63.00 63.32 61.92 63.29 1,147,179 +0.94(+1.50%)
Jan 17, 2024 62.27 63.20 62.08 62.36 737,953 -1.05(-1.65%)
Jan 16, 2024 61.65 63.54 61.15 63.40 1,454,976 +1.54(+2.50%)
Jan 12, 2024 63.24 63.49 61.80 61.86 918,650 -0.92(-1.46%)
Jan 11, 2024 62.90 63.13 61.75 62.78 881,490 -0.57(-0.90%)
Jan 10, 2024 63.54 63.90 62.85 63.34 877,046 -0.41(-0.64%)
Jan 09, 2024 64.42 64.69 63.69 63.75 943,801 -0.95(-1.46%)
Jan 08, 2024 64.13 65.18 63.54 64.70 1,091,792 +0.56(+0.87%)
Jan 05, 2024 64.09 65.67 63.81 64.14 1,565,126 +0.03(+0.05%)
Jan 04, 2024 63.65 64.38 62.79 64.11 1,194,714 +0.42(+0.66%)
Jan 03, 2024 66.28 66.46 63.51 63.69 2,041,355 -3.48(-5.18%)
Jan 02, 2024 64.57 68.25 64.35 67.17 1,703,149 +1.41(+2.15%)
Dec 29, 2023 65.83 66.34 65.61 65.75 1,109,154 -0.14(-0.21%)
Dec 28, 2023 65.75 66.19 65.43 65.89 1,232,016 +0.01(+0.02%)
Dec 27, 2023 64.15 65.97 64.15 65.88 1,796,912 +1.65(+2.57%)
Dec 26, 2023 62.33 64.41 62.33 64.23 1,028,945 +2.06(+3.32%)
Dec 22, 2023 61.61 63.52 60.42 62.17 1,315,017 -1.25(-1.96%)
Dec 21, 2023 62.72 63.43 62.11 63.41 1,017,088 +1.35(+2.17%)
Dec 20, 2023 62.84 63.50 62.04 62.07 1,414,036 -1.26(-1.98%)
Dec 19, 2023 61.23 63.73 61.17 63.32 1,995,006 +2.59(+4.27%)
Dec 18, 2023 61.46 61.67 60.60 60.73 1,720,343 -0.10(-0.16%)
Dec 15, 2023 61.24 61.60 60.06 60.83 3,372,290 +0.16(+0.26%)
Dec 14, 2023 59.30 61.09 59.24 60.67 1,914,195 +2.60(+4.48%)
Dec 13, 2023 56.34 58.21 55.55 58.07 1,483,658 +1.83(+3.26%)
Dec 12, 2023 55.76 56.55 55.29 56.24 1,001,498 +0.09(+0.16%)
Dec 11, 2023 55.70 56.39 55.43 56.15 972,755 +0.49(+0.88%)
Dec 08, 2023 55.26 55.91 54.87 55.66 1,161,073 +0.41(+0.74%)
Dec 07, 2023 54.40 55.40 54.32 55.26 1,345,423 +0.81(+1.48%)
Dec 06, 2023 54.91 56.16 54.36 54.45 1,429,269 +0.13(+0.24%)
Dec 05, 2023 55.30 55.60 53.82 54.32 1,820,206 -1.36(-2.45%)
Dec 04, 2023 55.12 55.92 54.50 55.68 1,981,316 +0.81(+1.47%)
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.