Academy Sports and Outdoors Inc (NQ: ASO )

67.47 -0.43 (-0.64%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.73 50.01 48.74 50.01 1,802,829 +0.43(+0.86%)
Nov 29, 2022 50.10 50.52 49.45 49.58 1,338,473 -0.86(-1.71%)
Nov 28, 2022 50.83 51.26 50.01 50.44 1,432,596 -0.62(-1.22%)
Nov 25, 2022 51.22 51.81 50.97 51.07 565,001 -0.46(-0.88%)
Nov 23, 2022 50.24 51.85 49.65 51.52 1,599,878 +1.19(+2.36%)
Nov 22, 2022 49.03 50.37 47.55 50.33 2,085,915 +2.01(+4.16%)
Nov 21, 2022 47.10 48.35 46.91 48.32 1,658,369 +0.68(+1.43%)
Nov 18, 2022 48.26 49.26 46.26 47.64 1,637,883 +0.74(+1.58%)
Nov 17, 2022 44.14 46.93 43.81 46.90 1,554,386 +2.57(+5.79%)
Nov 16, 2022 46.21 46.34 43.62 44.33 1,995,201 -3.28(-6.89%)
Nov 15, 2022 45.77 49.15 45.77 47.61 2,332,665 +2.91(+6.52%)
Nov 14, 2022 43.63 45.66 43.35 44.70 1,872,961 +0.80(+1.83%)
Nov 11, 2022 43.43 44.02 42.66 43.89 1,782,852 +0.89(+2.07%)
Nov 10, 2022 43.57 44.61 42.48 43.00 1,865,103 +1.70(+4.13%)
Nov 09, 2022 40.92 41.99 40.40 41.30 1,160,893 -0.20(-0.48%)
Nov 08, 2022 42.84 42.96 40.89 41.50 1,122,288 -1.28(-2.99%)
Nov 07, 2022 41.89 42.97 41.26 42.77 1,778,854 +1.13(+2.71%)
Nov 04, 2022 42.05 42.47 40.29 41.64 1,545,522 +0.37(+0.89%)
Nov 03, 2022 41.73 41.90 40.70 41.28 1,495,452 -0.72(-1.72%)
Nov 02, 2022 43.33 41.99 42.00 1,539,012 -1.70(-3.90%)
Nov 01, 2022 44.29 44.60 42.97 43.71 1,191,489 +0.09(+0.20%)
Oct 31, 2022 44.20 44.47 43.11 43.62 1,237,753 -0.51(-1.15%)
Oct 28, 2022 43.57 44.43 42.49 44.12 1,132,318 +0.70(+1.62%)
Oct 27, 2022 44.17 44.61 43.20 43.42 1,951,806 -0.82(-1.86%)
Oct 26, 2022 45.23 45.90 44.08 44.24 1,022,838 -0.85(-1.89%)
Oct 25, 2022 44.10 45.70 44.00 45.09 1,628,512 +1.26(+2.87%)
Oct 24, 2022 42.78 44.34 42.06 43.83 1,470,499 +1.28(+3.00%)
Oct 21, 2022 42.04 42.85 41.58 42.56 1,179,382 +0.70(+1.68%)
Oct 20, 2022 43.42 44.40 41.81 41.85 1,149,115 -1.11(-2.58%)
Oct 19, 2022 44.04 44.62 42.31 42.96 1,794,711 -2.02(-4.49%)
Oct 18, 2022 45.57 45.82 44.12 44.98 1,341,146 +0.77(+1.75%)
Oct 17, 2022 44.65 44.90 43.56 44.21 1,495,467 +0.54(+1.25%)
Oct 14, 2022 45.00 45.14 43.51 43.67 1,279,451 -0.75(-1.70%)
Oct 13, 2022 43.35 45.03 41.97 44.42 1,241,138 -0.07(-0.16%)
Oct 12, 2022 43.79 44.53 43.11 44.49 1,070,272 +0.79(+1.81%)
Oct 11, 2022 43.09 45.15 43.09 43.70 1,333,649 +0.31(+0.71%)
Oct 10, 2022 44.29 44.34 42.75 43.39 1,147,887 -0.75(-1.71%)
Oct 07, 2022 44.54 44.86 43.60 44.14 1,240,317 -1.14(-2.52%)
Oct 06, 2022 45.32 45.99 44.62 45.28 929,329 +0.20(+0.44%)
Oct 05, 2022 44.55 45.66 43.68 45.08 1,024,892 -0.09(-0.20%)
Oct 04, 2022 45.08 45.96 44.17 45.17 1,930,890 +1.46(+3.33%)
Oct 03, 2022 42.37 44.16 42.08 43.72 2,134,880 +1.92(+4.60%)
Sep 30, 2022 42.82 43.39 40.52 41.79 4,125,693 -2.94(-6.58%)
Sep 29, 2022 46.55 46.67 44.64 44.74 1,597,798 -2.45(-5.19%)
Sep 28, 2022 44.87 47.59 45.14 47.18 2,298,529 +2.29(+5.10%)
Sep 27, 2022 43.20 45.44 43.20 44.89 2,534,033 +2.39(+5.62%)
Sep 26, 2022 43.49 44.84 42.48 42.51 1,743,323 -1.37(-3.12%)
Sep 23, 2022 43.64 44.40 42.72 43.87 1,681,281 -0.69(-1.56%)
Sep 22, 2022 45.23 45.56 43.92 44.57 1,593,566 -0.96(-2.11%)
Sep 21, 2022 47.07 47.64 45.49 45.53 1,352,602 -1.16(-2.48%)
Sep 20, 2022 47.19 47.25 46.28 46.69 1,294,714 -1.19(-2.48%)
Sep 19, 2022 46.18 48.31 46.11 47.88 1,715,391 +1.16(+2.48%)
Sep 16, 2022 46.70 47.33 46.28 46.72 2,772,400 -0.88(-1.85%)
Sep 15, 2022 47.53 48.34 47.00 47.60 1,244,822 +0.24(+0.50%)
Sep 14, 2022 48.08 48.15 46.57 47.36 1,531,148 -0.57(-1.19%)
Sep 13, 2022 48.41 49.06 47.33 47.93 2,248,409 -2.19(-4.36%)
Sep 12, 2022 49.39 50.95 49.39 50.12 2,445,947 +1.10(+2.24%)
Sep 09, 2022 48.05 49.31 47.35 49.02 2,512,996 +1.27(+2.65%)
Sep 08, 2022 46.99 49.19 46.87 47.75 2,713,023 +0.46(+0.98%)
Sep 07, 2022 44.92 47.91 44.01 47.29 6,838,786 +5.82(+14.02%)
Sep 06, 2022 41.98 42.47 40.98 41.47 2,453,011 -0.78(-1.85%)
Sep 02, 2022 43.75 43.75 41.85 42.25 1,316,235 -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.