Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

54.77 +0.99 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.73 39.24 37.84 38.81 4,035,368 +0.23(+0.59%)
Mar 30, 2022 38.91 39.93 37.77 38.58 4,431,344 -0.35(-0.91%)
Mar 29, 2022 38.14 39.42 36.97 38.93 9,259,199 +3.29(+9.23%)
Mar 28, 2022 35.82 36.20 35.12 35.64 4,588,216 -0.33(-0.93%)
Mar 25, 2022 37.21 37.21 35.68 35.98 2,492,241 -0.78(-2.12%)
Mar 24, 2022 37.00 37.26 36.39 36.76 2,409,100 -0.23(-0.61%)
Mar 23, 2022 37.17 37.99 36.96 36.98 2,472,735 -0.66(-1.75%)
Mar 22, 2022 37.28 38.33 36.65 37.64 3,360,546 +1.12(+3.07%)
Mar 21, 2022 38.14 38.77 35.86 36.52 3,212,167 -1.55(-4.06%)
Mar 18, 2022 35.86 38.31 35.86 38.07 5,426,233 +1.97(+5.46%)
Mar 17, 2022 35.05 36.22 34.97 36.10 2,937,994 +0.55(+1.55%)
Mar 16, 2022 35.05 35.65 34.32 35.55 4,491,566 +0.36(+1.02%)
Mar 15, 2022 33.97 35.38 33.47 35.19 23,736,108 +1.36(+4.01%)
Mar 14, 2022 33.12 35.08 32.53 33.83 10,697,946 +2.69(+8.65%)
Mar 11, 2022 32.43 32.69 31.07 31.14 1,319,819 -1.02(-3.18%)
Mar 10, 2022 31.47 32.33 30.92 32.16 1,747,112 -0.01(-0.03%)
Mar 09, 2022 31.23 32.61 31.10 32.17 1,621,887 +1.79(+5.89%)
Mar 08, 2022 29.64 31.77 29.23 30.38 3,479,562 +0.94(+3.21%)
Mar 07, 2022 31.61 32.17 29.42 29.44 3,242,693 -2.11(-6.70%)
Mar 04, 2022 31.06 31.73 30.03 31.55 2,546,100 -0.04(-0.12%)
Mar 03, 2022 31.74 31.90 30.40 31.59 1,707,725 -0.15(-0.46%)
Mar 02, 2022 30.40 32.40 29.76 31.74 2,804,292 +1.61(+5.35%)
Mar 01, 2022 31.61 32.08 29.93 30.12 2,422,259 -1.69(-5.31%)
Feb 28, 2022 32.03 32.52 31.25 31.82 2,154,216 -0.64(-1.97%)
Feb 25, 2022 31.83 32.52 31.22 32.45 2,321,371 +0.32(+1.01%)
Feb 24, 2022 29.80 32.44 29.64 32.13 2,630,700 +0.91(+2.93%)
Feb 23, 2022 32.83 33.04 31.10 31.22 2,125,014 -1.39(-4.25%)
Feb 22, 2022 33.47 34.45 32.37 32.60 2,558,803 -1.08(-3.21%)
Feb 18, 2022 33.68 0 +0.15(+0.44%)
Feb 17, 2022 34.18 34.69 33.38 33.54 2,005,302 -1.17(-3.37%)
Feb 16, 2022 35.16 35.55 33.84 34.70 2,112,296 -0.86(-2.40%)
Feb 15, 2022 34.20 35.64 34.15 35.56 2,183,909 +1.82(+5.39%)
Feb 14, 2022 35.81 36.09 33.33 33.74 4,018,299 -2.12(-5.92%)
Feb 11, 2022 37.17 37.32 35.45 35.86 2,286,385 -1.37(-3.67%)
Feb 10, 2022 37.58 39.08 37.00 37.23 2,433,603 -1.11(-2.90%)
Feb 09, 2022 38.20 38.70 37.80 38.34 1,126,957 +0.65(+1.72%)
Feb 08, 2022 36.36 38.10 35.96 37.69 1,994,656 +1.29(+3.54%)
Feb 07, 2022 36.17 36.81 35.67 36.41 1,863,421 +0.28(+0.76%)
Feb 04, 2022 36.80 36.98 35.07 36.13 2,826,301 -0.60(-1.63%)
Feb 03, 2022 38.65 36.54 36.73 2,007,597 -2.02(-5.22%)
Feb 02, 2022 39.90 40.15 38.66 38.75 2,148,317 -0.97(-2.45%)
Feb 01, 2022 38.23 39.83 38.06 39.73 2,777,989 +1.49(+3.91%)
Jan 31, 2022 36.76 38.23 1,737,728 +1.22(+3.29%)
Jan 28, 2022 36.23 37.06 35.66 37.01 1,640,893 +0.77(+2.11%)
Jan 27, 2022 37.02 37.84 36.14 36.25 1,295,152 -0.02(-0.05%)
Jan 26, 2022 37.88 38.14 35.57 36.27 1,846,452 -0.82(-2.20%)
Jan 25, 2022 36.87 37.48 35.89 37.08 1,609,283 -0.66(-1.74%)
Jan 24, 2022 33.85 37.79 33.30 37.74 3,076,695 +2.03(+5.70%)
Jan 21, 2022 36.08 36.59 34.79 35.71 4,283,347 -0.86(-2.34%)
Jan 20, 2022 38.38 38.88 36.56 36.56 4,361,094 -1.54(-4.05%)
Jan 19, 2022 38.35 39.20 37.41 38.11 2,009,178 -0.08(-0.21%)
Jan 18, 2022 37.71 38.86 36.87 38.18 2,263,065 +0.43(+1.15%)
Jan 14, 2022 37.75 0 -1.62(-4.12%)
Jan 13, 2022 40.42 40.75 39.27 39.37 2,406,603 -0.12(-0.30%)
Jan 12, 2022 39.31 40.33 39.26 39.49 1,646,674 +0.67(+1.72%)
Jan 11, 2022 37.93 38.83 36.80 38.82 2,686,246 +0.93(+2.46%)
Jan 10, 2022 39.41 39.41 36.51 37.89 4,361,147 -2.08(-5.21%)
Jan 07, 2022 40.88 41.87 39.90 39.97 2,725,302 -1.13(-2.75%)
Jan 06, 2022 41.69 42.53 40.72 41.10 2,043,393 +0.20(+0.48%)
Jan 05, 2022 42.48 42.96 40.83 40.91 1,741,532 -1.44(-3.41%)
Jan 04, 2022 43.39 44.03 41.79 42.35 1,755,493 -1.10(-2.53%)
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.