Academy Sports and Outdoors Inc (NQ: ASO )

55.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 55.00 55.54 54.72 55.00 798,620 +0.19(+0.35%)
Oct 07, 2024 56.70 56.84 53.84 54.81 1,536,493 -2.32(-4.06%)
Oct 04, 2024 56.00 57.22 55.84 57.13 1,413,150 +2.22(+4.04%)
Oct 03, 2024 54.47 55.16 53.69 54.91 1,249,437 -0.65(-1.17%)
Oct 02, 2024 56.18 56.18 55.15 55.56 1,060,354 -0.74(-1.31%)
Oct 01, 2024 58.01 58.32 56.26 56.30 1,265,262 -2.06(-3.53%)
Sep 30, 2024 58.92 59.74 57.93 58.36 1,461,482 -0.83(-1.40%)
Sep 27, 2024 60.01 60.30 59.14 59.19 991,698 -0.33(-0.55%)
Sep 26, 2024 60.16 60.78 59.10 59.52 766,544 +0.31(+0.52%)
Sep 25, 2024 61.43 61.47 59.09 59.21 1,072,891 -1.99(-3.25%)
Sep 24, 2024 60.86 61.69 60.70 61.20 858,350 +0.34(+0.56%)
Sep 23, 2024 60.88 60.92 59.48 60.86 975,677 +0.52(+0.86%)
Sep 20, 2024 61.26 61.80 60.26 60.34 3,370,308 -1.49(-2.41%)
Sep 19, 2024 64.00 64.05 61.48 61.83 1,638,158 -0.81(-1.29%)
Sep 18, 2024 61.37 64.50 60.92 62.64 1,819,551 +1.70(+2.78%)
Sep 17, 2024 59.89 61.12 59.21 60.94 1,379,930 +1.58(+2.66%)
Sep 16, 2024 58.88 60.24 58.70 59.37 1,635,875 +0.46(+0.78%)
Sep 13, 2024 56.68 59.13 56.49 58.91 1,788,413 +3.10(+5.56%)
Sep 12, 2024 55.04 56.35 54.81 55.80 1,231,404 +1.19(+2.18%)
Sep 11, 2024 55.49 55.66 53.43 54.61 2,330,106 -0.67(-1.21%)
Sep 10, 2024 53.59 56.33 50.68 55.28 4,955,248 +2.74(+5.21%)
Sep 09, 2024 52.95 53.96 52.01 52.55 2,839,732 -0.94(-1.75%)
Sep 06, 2024 53.70 54.54 53.26 53.49 1,690,137 -0.23(-0.43%)
Sep 05, 2024 53.71 54.31 53.32 53.72 1,090,206 -0.02(-0.04%)
Sep 04, 2024 53.83 54.28 52.86 53.74 1,366,840 -0.93(-1.70%)
Sep 03, 2024 55.28 55.54 54.21 54.66 1,280,685 -0.72(-1.30%)
Aug 30, 2024 55.50 55.64 54.31 55.38 1,362,915 +0.19(+0.34%)
Aug 29, 2024 55.34 55.72 54.51 55.19 758,405 +0.51(+0.93%)
Aug 28, 2024 54.90 55.18 53.93 54.68 919,202 -1.11(-1.99%)
Aug 27, 2024 54.87 55.86 54.23 55.79 832,420 +0.65(+1.18%)
Aug 26, 2024 54.21 55.18 53.62 55.14 1,148,748 +0.75(+1.38%)
Aug 23, 2024 55.04 55.18 54.19 54.39 1,786,642 -0.26(-0.47%)
Aug 22, 2024 56.02 56.02 54.51 54.65 903,313 -1.62(-2.87%)
Aug 21, 2024 55.55 56.29 55.32 56.27 811,189 +1.45(+2.64%)
Aug 20, 2024 55.08 55.45 54.69 54.82 750,224 -0.50(-0.90%)
Aug 19, 2024 54.54 56.02 54.28 55.32 1,245,850 +0.78(+1.43%)
Aug 16, 2024 52.95 55.09 52.74 54.54 1,593,740 +1.35(+2.53%)
Aug 15, 2024 52.48 53.86 52.23 53.20 1,390,793 +2.62(+5.17%)
Aug 14, 2024 51.74 51.74 50.36 50.58 940,832 -0.24(-0.47%)
Aug 13, 2024 49.44 51.00 48.87 50.82 1,757,959 +1.30(+2.62%)
Aug 12, 2024 49.64 50.67 49.35 49.52 1,091,160 -0.28(-0.56%)
Aug 09, 2024 49.47 50.53 49.21 49.80 1,169,277 +0.35(+0.71%)
Aug 08, 2024 48.53 49.51 48.51 49.45 1,304,276 +1.76(+3.68%)
Aug 07, 2024 49.08 49.68 47.53 47.70 1,323,526 -0.93(-1.91%)
Aug 06, 2024 48.94 49.47 48.04 48.62 1,284,898 -0.08(-0.16%)
Aug 05, 2024 45.92 48.96 45.39 48.70 2,589,573 -0.35(-0.71%)
Aug 02, 2024 49.74 50.42 48.65 49.05 1,804,739 -2.26(-4.40%)
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.