Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.10	32.59	31.31	31.88	2,149,890	-0.64(-1.97%)
Feb 25, 2022	31.90	32.59	31.29	32.52	2,316,709	+0.32(+1.01%)
Feb 24, 2022	29.86	32.51	29.69	32.19	2,625,416	+0.92(+2.93%)
Feb 23, 2022	32.89	33.11	31.17	31.28	2,120,746	-1.39(-4.25%)
Feb 22, 2022	33.53	34.52	32.43	32.67	2,553,664	-1.08(-3.21%)
Feb 18, 2022				33.75	0	+0.15(+0.44%)
Feb 17, 2022	34.25	34.75	33.45	33.60	2,001,275	-1.17(-3.37%)
Feb 16, 2022	35.23	35.62	33.91	34.77	2,108,053	-0.86(-2.40%)
Feb 15, 2022	34.27	35.71	34.22	35.63	2,179,523	+1.82(+5.39%)
Feb 14, 2022	35.88	36.16	33.40	33.81	4,010,229	-2.13(-5.92%)
Feb 11, 2022	37.25	37.39	35.52	35.94	2,281,793	-1.37(-3.67%)
Feb 10, 2022	37.66	39.16	37.08	37.31	2,428,715	-1.11(-2.90%)
Feb 09, 2022	38.28	38.78	37.88	38.42	1,124,694	+0.65(+1.72%)
Feb 08, 2022	36.43	38.17	36.03	37.77	1,990,650	+1.29(+3.54%)
Feb 07, 2022	36.24	36.88	35.74	36.48	1,859,679	+0.28(+0.76%)
Feb 04, 2022	36.87	37.06	35.14	36.20	2,820,625	-0.60(-1.63%)
Feb 03, 2022	38.72		36.62	36.80	2,003,565	-2.03(-5.22%)
Feb 02, 2022	39.98	40.23	38.73	38.83	2,144,003	-0.98(-2.45%)
Feb 01, 2022	38.31	39.91	38.13	39.81	2,772,409	+1.50(+3.91%)
Jan 31, 2022	36.83			38.31	1,734,238	+1.22(+3.29%)
Jan 28, 2022	36.30	37.14	35.73	37.09	1,637,598	+0.77(+2.12%)
Jan 27, 2022	37.10	37.92	36.21	36.32	1,292,551	-0.02(-0.05%)
Jan 26, 2022	37.96	38.22	35.64	36.34	1,842,744	-0.82(-2.20%)
Jan 25, 2022	36.94	37.55	35.97	37.16	1,606,050	-0.66(-1.74%)
Jan 24, 2022	33.92	37.87	33.37	37.82	3,070,516	+2.04(+5.70%)
Jan 21, 2022	36.15	36.67	34.86	35.78	4,274,745	-0.86(-2.34%)
Jan 20, 2022	38.46	38.96	36.64	36.64	4,352,335	-1.55(-4.05%)
Jan 19, 2022	38.43	39.28	37.48	38.18	2,005,143	-0.08(-0.21%)
Jan 18, 2022	37.79	38.94	36.94	38.26	2,258,520	+0.43(+1.15%)
Jan 14, 2022				37.83	0	-1.62(-4.12%)
Jan 13, 2022	40.51	40.83	39.34	39.45	2,401,770	-0.12(-0.30%)
Jan 12, 2022	39.39	40.41	39.33	39.57	1,643,366	+0.67(+1.72%)
Jan 11, 2022	38.00	38.91	36.87	38.90	2,680,851	+0.94(+2.46%)
Jan 10, 2022	39.49	39.49	36.59	37.97	4,352,388	-2.09(-5.21%)
Jan 07, 2022	40.96	41.95	39.98	40.05	2,719,828	-1.13(-2.75%)
Jan 06, 2022	41.78	42.61	40.80	41.19	2,039,290	+0.20(+0.48%)
Jan 05, 2022	42.56	43.05	40.91	40.99	1,738,034	-1.45(-3.41%)
Jan 04, 2022	43.48	44.12	41.88	42.44	1,751,967	-1.10(-2.53%)
Jan 03, 2022	43.35	44.80	43.23	43.54	2,211,044	+0.31(+0.71%)
Dec 31, 2021	42.00	43.59	41.86	43.23	1,982,243	+1.16(+2.76%)
Dec 30, 2021	40.48	42.52	40.48	42.07	1,845,512	+1.28(+3.14%)
Dec 29, 2021	40.74	41.03	40.27	40.79	2,009,772	+0.44(+1.10%)
Dec 28, 2021	41.08	41.30	40.23	40.35	1,540,083	-0.78(-1.89%)
Dec 27, 2021	39.83	41.17	39.33	41.13	2,270,766	+1.61(+4.06%)
Dec 23, 2021	39.69	39.97	38.42	39.52	1,781,207	-0.17(-0.42%)
Dec 22, 2021	39.38	40.07	38.77	39.69	1,642,074	+0.13(+0.32%)
Dec 21, 2021	38.58	40.00	38.58	39.56	2,315,454	+1.66(+4.39%)
Dec 20, 2021	38.83	39.05	37.35	37.90	3,497,183	-1.54(-3.89%)
Dec 17, 2021	38.22	39.64	37.78	39.43	3,820,025	+1.00(+2.61%)
Dec 16, 2021	42.61	42.61	38.13	38.43	4,895,075	-3.52(-8.38%)
Dec 15, 2021	41.26	42.22	40.21	41.94	3,524,625	+0.52(+1.26%)
Dec 14, 2021	42.55	43.47	41.22	41.42	4,564,173	-0.45(-1.08%)
Dec 13, 2021	46.28	46.74	41.77	41.88	5,533,062	-4.31(-9.34%)
Dec 10, 2021	45.39	46.73	41.86	46.19	10,381,401	+3.61(+8.49%)
Dec 09, 2021	43.58	44.69	42.18	42.57	3,887,411	-0.13(-0.30%)
Dec 08, 2021	43.23	43.68	42.16	42.70	2,565,359	-0.16(-0.37%)
Dec 07, 2021	42.15	43.88	42.15	42.86	2,091,924	+1.58(+3.82%)
Dec 06, 2021	41.21	41.83	40.13	41.28	3,097,700	+0.65(+1.60%)
Dec 03, 2021	42.94	42.98	40.13	40.63	3,939,480	-1.77(-4.18%)
Dec 02, 2021	42.52	43.72	42.22	42.41	3,096,099	-0.11(-0.25%)

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.

Academy Sports and Outdoors Inc (NQ: ASO )

Historical Prices

Free News Feed