Academy Sports and Outdoors Inc (NQ: ASO )

48.24 -1.68 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 49.01 49.11 47.38 48.24 1,823,652 -1.68(-3.37%)
Dec 02, 2022 48.89 50.76 48.19 49.92 1,506,553 +0.44(+0.89%)
Dec 01, 2022 50.94 51.06 49.31 49.48 1,321,002 -1.00(-1.98%)
Nov 30, 2022 50.20 50.48 49.20 50.48 1,785,886 +0.43(+0.86%)
Nov 29, 2022 50.58 51.00 49.92 50.05 1,325,894 -0.87(-1.71%)
Nov 28, 2022 51.31 51.75 50.48 50.92 1,419,133 -0.63(-1.22%)
Nov 25, 2022 51.71 52.30 51.45 51.55 559,692 -0.46(-0.88%)
Nov 23, 2022 50.72 52.34 50.12 52.01 1,584,843 +1.20(+2.36%)
Nov 22, 2022 49.50 50.85 48.00 50.81 2,066,312 +2.03(+4.16%)
Nov 21, 2022 47.55 48.81 47.36 48.78 1,642,784 +0.69(+1.43%)
Nov 18, 2022 48.72 49.73 46.70 48.09 1,622,491 +0.75(+1.58%)
Nov 17, 2022 44.56 47.38 44.23 47.34 1,539,778 +2.59(+5.79%)
Nov 16, 2022 46.65 46.78 44.03 44.75 1,976,451 -3.31(-6.89%)
Nov 15, 2022 46.20 49.62 46.20 48.06 2,310,743 +2.94(+6.52%)
Nov 14, 2022 44.04 46.09 43.76 45.12 1,855,359 +0.81(+1.83%)
Nov 11, 2022 43.84 44.44 43.06 44.31 1,766,097 +0.90(+2.07%)
Nov 10, 2022 43.98 45.03 42.88 43.41 1,847,575 +1.72(+4.13%)
Nov 09, 2022 41.31 42.38 40.78 41.69 1,149,983 -0.20(-0.48%)
Nov 08, 2022 43.25 43.37 41.28 41.89 1,111,741 -1.29(-2.99%)
Nov 07, 2022 42.29 43.38 41.65 43.18 1,762,137 +1.14(+2.71%)
Nov 04, 2022 42.45 42.87 40.67 42.04 1,530,998 +0.37(+0.89%)
Nov 03, 2022 42.13 42.30 41.09 41.67 1,481,398 -0.73(-1.72%)
Nov 02, 2022 43.74 42.39 42.40 1,524,549 -1.72(-3.90%)
Nov 01, 2022 44.71 45.02 43.38 44.12 1,180,292 +0.09(+0.20%)
Oct 31, 2022 44.62 44.90 43.52 44.03 1,226,121 -0.51(-1.15%)
Oct 28, 2022 43.98 44.85 42.89 44.54 1,121,677 +0.71(+1.62%)
Oct 27, 2022 44.59 45.03 43.61 43.83 1,933,463 -0.83(-1.86%)
Oct 26, 2022 45.66 46.34 44.50 44.66 1,013,226 -0.86(-1.89%)
Oct 25, 2022 44.52 46.13 44.41 45.52 1,613,208 +1.27(+2.87%)
Oct 24, 2022 43.19 44.76 42.46 44.25 1,456,680 +1.29(+3.00%)
Oct 21, 2022 42.44 43.26 41.97 42.96 1,168,299 +0.71(+1.68%)
Oct 20, 2022 43.83 44.82 42.21 42.25 1,138,316 -1.12(-2.58%)
Oct 19, 2022 44.46 45.04 42.71 43.37 1,777,845 -2.04(-4.49%)
Oct 18, 2022 46.00 46.25 44.54 45.41 1,328,542 +0.78(+1.75%)
Oct 17, 2022 45.07 45.33 43.97 44.63 1,481,413 +0.55(+1.25%)
Oct 14, 2022 45.43 45.57 43.92 44.08 1,267,427 -0.76(-1.69%)
Oct 13, 2022 43.76 45.46 42.37 44.84 1,229,474 -0.07(-0.16%)
Oct 12, 2022 44.21 44.95 43.52 44.91 1,060,214 +0.80(+1.81%)
Oct 11, 2022 43.50 45.58 43.50 44.11 1,321,116 +0.31(+0.71%)
Oct 10, 2022 44.71 44.77 43.16 43.80 1,137,100 -0.76(-1.71%)
Oct 07, 2022 44.96 45.29 44.01 44.56 1,228,661 -1.15(-2.52%)
Oct 06, 2022 45.75 46.43 45.04 45.71 920,596 +0.20(+0.44%)
Oct 05, 2022 44.97 46.09 44.09 45.51 1,015,261 -0.09(-0.20%)
Oct 04, 2022 45.51 46.40 44.59 45.60 1,912,744 +1.47(+3.33%)
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.