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 (%)
May 31, 2023 48.18 48.73 46.65 48.53 2,379,037 +0.08(+0.16%)
May 30, 2023 49.43 49.43 47.76 48.45 1,455,436 -0.80(-1.63%)
May 26, 2023 49.41 49.81 49.02 49.25 1,643,234 -0.65(-1.31%)
May 25, 2023 50.56 50.64 49.08 49.90 2,185,213 -0.95(-1.87%)
May 24, 2023 52.18 52.36 50.63 50.86 1,454,487 -1.35(-2.58%)
May 23, 2023 52.53 53.56 51.49 52.20 1,687,347 -0.27(-0.51%)
May 22, 2023 53.21 53.21 51.42 52.47 2,759,217 -0.86(-1.62%)
May 19, 2023 56.45 56.58 52.18 53.33 5,104,578 -4.41(-7.64%)
May 18, 2023 57.76 58.47 57.06 57.74 797,724 +0.01(+0.02%)
May 17, 2023 55.84 58.36 55.50 57.73 1,422,049 +2.40(+4.33%)
May 16, 2023 57.63 57.83 54.98 55.34 2,492,923 -3.14(-5.37%)
May 15, 2023 59.13 59.19 57.82 58.48 1,406,255 -0.61(-1.04%)
May 12, 2023 59.82 60.36 58.45 59.09 632,682 -0.55(-0.91%)
May 11, 2023 60.15 60.40 58.83 59.64 677,844 -0.43(-0.71%)
May 10, 2023 60.69 61.01 59.16 60.06 714,957 +0.13(+0.21%)
May 09, 2023 59.71 60.63 58.98 59.94 915,165 -0.13(-0.21%)
May 08, 2023 60.57 61.21 59.87 60.06 954,799 -0.40(-0.66%)
May 05, 2023 61.17 61.45 60.01 60.46 1,045,732 -0.04(-0.07%)
May 04, 2023 61.36 61.59 60.07 60.50 953,847 -0.99(-1.61%)
May 03, 2023 62.24 62.69 61.27 61.49 819,424 -0.75(-1.21%)
May 02, 2023 60.42 62.55 59.57 62.24 1,346,946 +1.78(+2.95%)
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.