Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

48.53 -2.84 (-5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 51.00 51.24 48.08 48.53 3,505,810 -2.84(-5.53%)
Jun 02, 2023 49.43 51.49 49.24 51.37 2,841,229 +2.76(+5.68%)
Jun 01, 2023 48.79 49.20 47.66 48.61 1,548,902 -0.35(-0.71%)
May 31, 2023 48.61 49.16 47.07 48.96 2,357,989 +0.08(+0.16%)
May 30, 2023 49.87 49.87 48.19 48.88 1,442,559 -0.81(-1.63%)
May 26, 2023 49.85 50.25 49.46 49.69 1,628,696 -0.66(-1.31%)
May 25, 2023 51.01 51.09 49.52 50.35 2,165,879 -0.96(-1.87%)
May 24, 2023 52.65 52.83 51.08 51.31 1,441,619 -1.36(-2.58%)
May 23, 2023 53.00 54.04 51.95 52.67 1,672,418 -0.27(-0.51%)
May 22, 2023 53.68 53.68 51.88 52.94 2,734,805 -0.87(-1.62%)
May 19, 2023 56.95 57.09 52.65 53.81 5,059,415 -4.45(-7.64%)
May 18, 2023 58.28 58.99 57.57 58.26 790,667 +0.01(+0.02%)
May 17, 2023 56.34 58.88 56.00 58.25 1,409,468 +2.42(+4.33%)
May 16, 2023 58.14 58.35 55.47 55.83 2,470,867 -3.17(-5.37%)
May 15, 2023 59.66 59.72 58.34 59.00 1,393,813 -0.62(-1.04%)
May 12, 2023 60.35 60.90 58.97 59.62 627,085 -0.55(-0.91%)
May 11, 2023 60.69 60.94 59.36 60.17 671,847 -0.43(-0.71%)
May 10, 2023 61.23 61.55 59.69 60.60 708,632 +0.13(+0.21%)
May 09, 2023 60.24 61.17 59.51 60.47 907,068 -0.13(-0.21%)
May 08, 2023 61.11 61.76 60.40 60.60 946,352 -0.40(-0.66%)
May 05, 2023 61.72 62.00 60.55 61.00 1,036,480 -0.04(-0.07%)
May 04, 2023 61.91 62.14 60.60 61.04 945,408 -1.00(-1.61%)
May 03, 2023 62.80 63.25 61.81 62.04 812,175 -0.76(-1.21%)
May 02, 2023 60.96 63.11 60.10 62.80 1,335,029 +1.80(+2.95%)
May 01, 2023 63.65 63.96 60.35 61.00 2,599,745 -2.52(-3.97%)
Apr 28, 2023 64.04 64.08 62.68 63.52 1,475,269 -0.41(-0.64%)
Apr 27, 2023 64.30 64.30 62.63 63.93 1,624,750 -1.29(-1.98%)
Apr 26, 2023 66.30 66.65 64.91 65.22 827,526 -0.65(-0.99%)
Apr 25, 2023 67.62 67.95 65.70 65.87 989,548 -2.39(-3.50%)
Apr 24, 2023 66.58 68.71 66.42 68.26 1,233,149 +1.61(+2.42%)
Apr 21, 2023 67.50 67.74 66.57 66.65 1,037,254 -1.09(-1.61%)
Apr 20, 2023 67.31 68.61 67.31 67.74 987,526 +0.09(+0.13%)
Apr 19, 2023 66.99 67.99 66.21 67.65 982,952 +0.63(+0.94%)
Apr 18, 2023 65.42 67.43 65.36 67.02 1,233,367 +2.27(+3.51%)
Apr 17, 2023 67.25 67.94 64.62 64.75 1,520,755 -2.34(-3.49%)
Apr 14, 2023 67.88 68.80 67.00 67.09 1,225,167 -0.58(-0.86%)
Apr 13, 2023 68.00 68.38 66.08 67.67 1,521,579 -0.25(-0.37%)
Apr 12, 2023 66.53 69.02 66.40 67.92 2,499,883 +1.99(+3.02%)
Apr 11, 2023 65.08 66.51 65.00 65.93 1,607,311 +1.46(+2.26%)
Apr 10, 2023 63.00 64.95 62.96 64.47 1,367,793 +1.42(+2.25%)
Apr 06, 2023 63.14 63.47 61.75 63.05 1,214,327 -0.27(-0.43%)
Apr 05, 2023 62.15 63.57 61.63 63.32 1,745,421 +0.74(+1.18%)
Apr 04, 2023 66.53 67.07 61.47 62.58 3,030,813 -3.85(-5.80%)
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.