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 (%)
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%)
Jun 01, 2023 48.36 48.76 47.24 48.18 1,562,728 -0.35(-0.71%)
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%)
May 01, 2023 63.09 63.39 59.82 60.46 2,622,951 -2.50(-3.97%)
Apr 28, 2023 63.47 63.51 62.13 62.96 1,488,438 -0.41(-0.64%)
Apr 27, 2023 63.73 63.73 62.08 63.36 1,639,253 -1.28(-1.98%)
Apr 26, 2023 65.71 66.06 64.34 64.64 834,913 -0.64(-0.99%)
Apr 25, 2023 67.02 67.35 65.12 65.29 998,381 -2.37(-3.50%)
Apr 24, 2023 65.99 68.10 65.83 67.66 1,244,156 +1.60(+2.42%)
Apr 21, 2023 66.90 67.14 65.98 66.06 1,046,513 -1.08(-1.61%)
Apr 20, 2023 66.71 68.00 66.71 67.14 996,341 +0.09(+0.13%)
Apr 19, 2023 66.40 67.39 65.62 67.05 991,726 +0.62(+0.94%)
Apr 18, 2023 64.84 66.83 64.78 66.43 1,244,376 +2.25(+3.51%)
Apr 17, 2023 66.66 67.34 64.05 64.18 1,534,330 -2.32(-3.49%)
Apr 14, 2023 67.28 68.19 66.41 66.50 1,236,103 -0.57(-0.86%)
Apr 13, 2023 67.40 67.78 65.50 67.07 1,535,161 -0.25(-0.37%)
Apr 12, 2023 65.94 68.41 65.81 67.32 2,522,198 +1.97(+3.02%)
Apr 11, 2023 64.50 65.92 64.42 65.35 1,621,658 +1.45(+2.26%)
Apr 10, 2023 62.44 64.38 62.40 63.90 1,380,002 +1.41(+2.25%)
Apr 06, 2023 62.58 62.90 61.20 62.49 1,225,166 -0.27(-0.43%)
Apr 05, 2023 61.60 63.01 61.08 62.76 1,761,001 +0.73(+1.18%)
Apr 04, 2023 65.94 66.48 60.93 62.03 3,057,867 -3.82(-5.80%)
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.