Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

59.71 +0.69 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 59.75 60.74 59.41 59.71 1,202,038 +0.69(+1.17%)
Apr 12, 2024 60.49 60.69 58.74 59.02 1,339,354 -0.60(-1.01%)
Apr 11, 2024 60.42 60.52 59.43 59.62 953,652 -0.52(-0.86%)
Apr 10, 2024 60.15 60.69 59.78 60.14 1,301,491 -0.97(-1.59%)
Apr 09, 2024 62.65 62.93 60.73 61.11 1,437,829 -1.52(-2.43%)
Apr 08, 2024 63.62 63.96 62.52 62.63 1,332,550 -0.82(-1.29%)
Apr 05, 2024 62.42 64.14 62.37 63.45 1,432,254 +0.69(+1.10%)
Apr 04, 2024 63.86 64.26 62.15 62.76 1,414,411 -0.62(-0.98%)
Apr 03, 2024 62.77 63.92 62.77 63.38 1,458,671 +0.10(+0.16%)
Apr 02, 2024 66.09 66.31 63.10 63.28 1,745,828 -3.49(-5.23%)
Apr 01, 2024 67.25 68.95 66.75 66.77 1,463,500 -0.77(-1.14%)
Mar 28, 2024 67.70 67.57 67.55 67.54 1,365,562 -0.36(-0.53%)
Mar 27, 2024 66.50 67.90 66.14 67.90 1,625,449 +2.42(+3.70%)
Mar 26, 2024 65.09 66.15 64.74 65.48 1,465,212 +0.83(+1.28%)
Mar 25, 2024 65.72 65.75 64.29 64.65 1,936,028 +0.65(+1.02%)
Mar 22, 2024 63.68 65.11 63.06 64.00 2,555,783 -0.32(-0.50%)
Mar 21, 2024 61.75 67.38 61.72 64.32 8,683,327 -6.81(-9.57%)
Mar 20, 2024 71.31 72.04 70.28 71.13 2,529,628 +0.18(+0.25%)
Mar 19, 2024 71.85 72.23 70.46 70.95 1,471,466 -1.06(-1.47%)
Mar 18, 2024 71.75 72.31 70.13 72.01 2,304,299 +0.97(+1.36%)
Mar 15, 2024 70.01 72.26 70.01 71.04 1,953,496 -0.09(-0.13%)
Mar 14, 2024 71.46 74.13 70.48 71.13 2,405,372 +1.94(+2.80%)
Mar 13, 2024 67.27 69.78 67.19 69.19 1,912,638 +2.04(+3.03%)
Mar 12, 2024 68.15 68.82 67.08 67.15 1,081,024 -1.14(-1.67%)
Mar 11, 2024 69.76 69.78 67.65 68.29 1,561,259 -1.79(-2.55%)
Mar 08, 2024 72.52 72.52 69.18 70.08 1,002,742 -0.62(-0.88%)
Mar 07, 2024 71.92 71.93 70.38 70.70 1,280,674 -0.69(-0.96%)
Mar 06, 2024 74.50 74.51 70.77 71.39 1,899,846 -2.96(-3.99%)
Mar 05, 2024 74.36 75.60 74.19 74.35 789,000 -0.30(-0.40%)
Mar 04, 2024 75.03 75.53 74.04 74.65 676,999 -0.38(-0.51%)
Mar 01, 2024 74.82 75.16 73.96 75.03 929,597 +0.44(+0.59%)
Feb 29, 2024 74.09 75.08 73.58 74.59 956,698 +1.08(+1.47%)
Feb 28, 2024 72.04 73.60 71.60 73.51 807,500 +0.50(+0.68%)
Feb 27, 2024 71.86 73.37 71.76 73.01 1,002,456 +1.91(+2.68%)
Feb 26, 2024 70.78 71.42 70.14 71.11 555,104 +0.33(+0.47%)
Feb 23, 2024 69.88 71.02 69.78 70.78 711,639 +1.12(+1.61%)
Feb 22, 2024 68.97 69.95 68.97 69.66 674,784 +0.77(+1.12%)
Feb 21, 2024 69.59 70.30 68.45 68.89 880,137 -0.65(-0.93%)
Feb 20, 2024 68.08 69.57 68.08 69.54 797,325 +0.60(+0.87%)
Feb 16, 2024 67.87 69.77 67.51 68.94 996,727 +0.50(+0.73%)
Feb 15, 2024 68.13 68.89 67.89 68.44 637,627 +0.78(+1.15%)
Feb 14, 2024 69.11 69.16 67.07 67.66 989,453 -0.23(-0.34%)
Feb 13, 2024 67.93 69.51 67.13 67.89 1,260,106 -2.83(-3.99%)
Feb 12, 2024 68.19 71.01 68.19 70.72 1,455,804 +2.83(+4.16%)
Feb 09, 2024 66.25 67.93 65.34 67.89 1,048,133 +1.67(+2.52%)
Feb 08, 2024 64.79 66.29 64.43 66.23 955,127 +2.03(+3.16%)
Feb 07, 2024 64.05 64.63 63.20 64.20 893,125 +0.90(+1.42%)
Feb 06, 2024 62.98 63.68 62.32 63.30 740,698 +0.61(+0.97%)
Feb 05, 2024 63.12 63.60 62.10 62.69 1,029,438 -1.68(-2.61%)
Feb 02, 2024 63.69 64.78 62.85 64.37 865,789 +0.12(+0.19%)
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.