Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

54.34 -0.43 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.63 49.91 48.64 49.91 1,806,457 +0.43(+0.86%)
Nov 29, 2022 50.00 50.42 49.35 49.48 1,341,166 -0.86(-1.71%)
Nov 28, 2022 50.73 51.16 49.91 50.34 1,435,479 -0.62(-1.22%)
Nov 25, 2022 51.12 51.70 50.86 50.96 566,138 -0.45(-0.88%)
Nov 23, 2022 50.14 51.74 49.55 51.42 1,603,098 +1.19(+2.36%)
Nov 22, 2022 48.94 50.27 47.45 50.23 2,090,113 +2.01(+4.16%)
Nov 21, 2022 47.01 48.25 46.82 48.22 1,661,706 +0.68(+1.43%)
Nov 18, 2022 48.17 49.16 46.17 47.54 1,641,180 +0.74(+1.58%)
Nov 17, 2022 44.05 46.84 43.73 46.80 1,557,514 +2.56(+5.79%)
Nov 16, 2022 46.12 46.25 43.53 44.24 1,999,217 -3.27(-6.89%)
Nov 15, 2022 45.67 49.05 45.67 47.51 2,337,359 +2.91(+6.52%)
Nov 14, 2022 43.54 45.57 43.26 44.61 1,876,730 +0.80(+1.83%)
Nov 11, 2022 43.34 43.93 42.57 43.81 1,786,440 +0.89(+2.07%)
Nov 10, 2022 43.48 44.52 42.39 42.92 1,868,856 +1.70(+4.13%)
Nov 09, 2022 40.84 41.90 40.32 41.22 1,163,229 -0.20(-0.48%)
Nov 08, 2022 42.76 42.88 40.81 41.41 1,124,546 -1.28(-2.99%)
Nov 07, 2022 41.81 42.89 41.18 42.69 1,782,434 +1.13(+2.71%)
Nov 04, 2022 41.97 42.38 40.21 41.56 1,548,633 +0.37(+0.89%)
Nov 03, 2022 41.65 41.82 40.62 41.20 1,498,461 -0.72(-1.72%)
Nov 02, 2022 43.24 41.91 41.92 1,542,109 -1.70(-3.90%)
Nov 01, 2022 44.20 44.51 42.89 43.62 1,193,887 +0.09(+0.20%)
Oct 31, 2022 44.11 44.38 43.02 43.53 1,240,244 -0.50(-1.15%)
Oct 28, 2022 43.48 44.34 42.40 44.03 1,134,597 +0.70(+1.62%)
Oct 27, 2022 44.08 44.52 43.11 43.33 1,955,734 -0.82(-1.86%)
Oct 26, 2022 45.14 45.81 43.99 44.15 1,024,897 -0.85(-1.89%)
Oct 25, 2022 44.01 45.60 43.91 45.00 1,631,790 +1.26(+2.87%)
Oct 24, 2022 42.70 44.25 41.98 43.75 1,473,459 +1.28(+3.00%)
Oct 21, 2022 41.96 42.76 41.49 42.47 1,181,756 +0.70(+1.68%)
Oct 20, 2022 43.33 44.31 41.73 41.77 1,151,427 -1.11(-2.58%)
Oct 19, 2022 43.95 44.53 42.22 42.88 1,798,323 -2.02(-4.49%)
Oct 18, 2022 45.48 45.72 44.03 44.89 1,343,845 +0.77(+1.75%)
Oct 17, 2022 44.56 44.81 43.47 44.12 1,498,477 +0.54(+1.25%)
Oct 14, 2022 44.91 45.05 43.42 43.58 1,282,026 -0.75(-1.70%)
Oct 13, 2022 43.26 44.94 41.89 44.33 1,243,636 -0.07(-0.16%)
Oct 12, 2022 43.71 44.44 43.02 44.40 1,072,426 +0.79(+1.81%)
Oct 11, 2022 43.00 45.06 43.00 43.61 1,336,333 +0.31(+0.71%)
Oct 10, 2022 44.20 44.26 42.67 43.30 1,150,197 -0.75(-1.71%)
Oct 07, 2022 44.45 44.77 43.51 44.05 1,242,813 -1.14(-2.52%)
Oct 06, 2022 45.23 45.90 44.53 45.19 931,200 +0.20(+0.44%)
Oct 05, 2022 44.46 45.56 43.59 44.99 1,026,955 -0.09(-0.20%)
Oct 04, 2022 44.99 45.87 44.08 45.08 1,934,776 +1.45(+3.33%)
Oct 03, 2022 42.28 44.07 42.00 43.63 2,139,177 +1.92(+4.60%)
Sep 30, 2022 42.74 43.30 40.43 41.71 4,133,996 -2.94(-6.58%)
Sep 29, 2022 46.45 46.57 44.55 44.65 1,601,013 -2.44(-5.19%)
Sep 28, 2022 44.78 47.49 45.05 47.09 2,303,155 +2.28(+5.10%)
Sep 27, 2022 43.11 45.35 43.11 44.80 2,539,133 +2.38(+5.62%)
Sep 26, 2022 43.40 44.75 42.39 42.42 1,746,832 -1.36(-3.12%)
Sep 23, 2022 43.55 44.31 42.64 43.79 1,684,665 -0.69(-1.56%)
Sep 22, 2022 45.14 45.47 43.84 44.48 1,596,773 -0.96(-2.11%)
Sep 21, 2022 46.98 47.54 45.40 45.44 1,355,324 -1.16(-2.48%)
Sep 20, 2022 47.10 47.16 46.19 46.59 1,297,320 -1.19(-2.48%)
Sep 19, 2022 46.09 48.21 46.02 47.78 1,718,843 +1.16(+2.48%)
Sep 16, 2022 46.60 47.24 46.19 46.62 2,777,979 -0.88(-1.85%)
Sep 15, 2022 47.43 48.24 46.91 47.50 1,247,328 +0.24(+0.50%)
Sep 14, 2022 47.99 48.06 46.47 47.27 1,534,230 -0.57(-1.19%)
Sep 13, 2022 48.31 48.96 47.23 47.83 2,252,934 -2.18(-4.36%)
Sep 12, 2022 49.29 50.84 49.29 50.02 2,450,869 +1.10(+2.24%)
Sep 09, 2022 47.95 49.22 47.26 48.92 2,518,053 +1.26(+2.65%)
Sep 08, 2022 46.90 49.09 46.78 47.66 2,718,483 +0.46(+0.98%)
Sep 07, 2022 44.83 47.81 43.93 47.19 6,852,548 +5.80(+14.02%)
Sep 06, 2022 41.89 42.39 40.90 41.39 2,457,948 -0.78(-1.85%)
Sep 02, 2022 43.66 43.66 41.76 42.17 1,318,883 -0.52(-1.23%)
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.