Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Academy Sports and Outdoors Inc (NQ: ASO )

54.29 -0.48 (-0.88%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 51.61 55.27 50.77 54.88 4,403,281 +4.28(+8.45%)
Nov 30, 2023 45.50 51.03 45.30 50.60 5,670,044 +0.33(+0.65%)
Nov 29, 2023 49.52 50.57 49.28 50.27 3,676,419 +1.68(+3.46%)
Nov 28, 2023 48.34 49.49 47.81 48.59 1,998,842 -0.25(-0.51%)
Nov 27, 2023 49.10 49.93 48.26 48.84 1,981,534 -0.61(-1.23%)
Nov 24, 2023 48.52 49.53 48.04 49.45 668,791 +1.29(+2.69%)
Nov 22, 2023 48.13 48.70 47.61 48.15 1,220,601 +0.22(+0.46%)
Nov 21, 2023 49.46 50.43 47.85 47.93 2,364,845 +0.02(+0.04%)
Nov 20, 2023 49.25 49.25 47.75 47.91 1,476,372 -1.51(-3.06%)
Nov 17, 2023 48.89 49.82 48.08 49.43 1,361,990 +1.91(+4.02%)
Nov 16, 2023 48.13 48.70 47.32 47.52 880,301 -1.48(-3.02%)
Nov 15, 2023 48.02 50.26 48.02 49.00 1,639,774 +1.26(+2.65%)
Nov 14, 2023 45.76 48.36 45.76 47.74 1,456,548 +3.16(+7.10%)
Nov 13, 2023 45.08 45.38 44.32 44.57 979,317 -0.86(-1.88%)
Nov 10, 2023 45.30 45.50 43.98 45.43 944,642 +0.35(+0.77%)
Nov 09, 2023 47.55 47.55 44.74 45.08 1,505,505 -1.95(-4.15%)
Nov 08, 2023 48.02 49.09 46.59 47.03 1,248,445 -1.58(-3.25%)
Nov 07, 2023 48.56 49.10 48.11 48.61 1,146,215 -0.09(-0.18%)
Nov 06, 2023 48.76 49.31 48.17 48.70 1,218,120 +0.11(+0.24%)
Nov 03, 2023 47.30 48.91 47.28 48.59 1,595,544 +1.94(+4.17%)
Nov 02, 2023 45.21 46.71 45.00 46.64 1,850,019 +2.30(+5.18%)
Nov 01, 2023 44.45 44.45 43.39 44.34 1,258,518 -0.26(-0.58%)
Oct 31, 2023 43.83 44.93 43.58 44.60 826,507 +0.90(+2.05%)
Oct 30, 2023 43.41 43.94 42.84 43.71 988,162 +0.67(+1.55%)
Oct 27, 2023 44.15 44.32 42.98 43.04 832,549 -1.13(-2.57%)
Oct 26, 2023 44.38 44.69 43.67 44.17 856,415 -0.21(-0.47%)
Oct 25, 2023 43.70 44.69 43.20 44.38 1,254,724 +0.71(+1.62%)
Oct 24, 2023 43.77 44.36 43.04 43.68 1,774,901 +0.14(+0.32%)
Oct 23, 2023 45.23 45.30 43.49 43.54 3,185,106 -2.22(-4.85%)
Oct 20, 2023 46.39 46.44 45.10 45.76 1,418,989 -0.62(-1.33%)
Oct 19, 2023 46.66 47.18 46.12 46.37 1,595,088 -0.56(-1.19%)
Oct 18, 2023 46.42 47.80 46.42 46.93 1,771,486 +0.06(+0.13%)
Oct 17, 2023 44.87 46.94 44.87 46.87 2,093,982 +1.79(+3.97%)
Oct 16, 2023 43.46 45.45 42.87 45.08 1,832,215 +2.06(+4.79%)
Oct 13, 2023 43.53 43.75 42.87 43.02 1,281,856 -0.38(-0.87%)
Oct 12, 2023 45.29 45.37 42.97 43.40 1,631,166 -1.75(-3.88%)
Oct 11, 2023 45.30 45.69 44.49 45.15 1,011,502 -0.09(-0.20%)
Oct 10, 2023 43.80 45.42 43.78 45.24 1,843,000 +1.50(+3.43%)
Oct 09, 2023 43.00 44.00 42.89 43.74 1,390,310 +0.24(+0.56%)
Oct 06, 2023 42.89 44.06 42.60 43.49 1,393,117 +0.16(+0.38%)
Oct 05, 2023 44.23 44.33 42.96 43.33 1,902,732 -0.95(-2.13%)
Oct 04, 2023 44.18 44.63 43.74 44.27 1,079,868 +0.14(+0.32%)
Oct 03, 2023 45.12 45.26 44.06 44.13 1,602,801 -1.33(-2.92%)
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.