Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

55.24 +0.90 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 57.90 58.44 56.84 57.57 1,135,380 -0.26(-0.45%)
May 30, 2024 56.71 58.31 56.71 57.83 1,340,344 +1.30(+2.29%)
May 29, 2024 57.28 57.43 56.09 56.54 1,416,887 +0.70(+1.25%)
May 28, 2024 53.95 55.93 53.51 55.84 1,709,296 +2.66(+5.01%)
May 24, 2024 53.07 53.57 52.84 53.17 701,851 +0.24(+0.45%)
May 23, 2024 52.77 53.05 52.26 52.93 909,439 +0.59(+1.12%)
May 22, 2024 53.27 53.40 52.19 52.34 941,998 -1.01(-1.89%)
May 21, 2024 53.60 53.66 52.91 53.35 944,165 -0.35(-0.65%)
May 20, 2024 53.68 54.03 53.09 53.70 1,405,155 +0.10(+0.19%)
May 17, 2024 54.40 54.49 53.20 53.60 1,180,188 -0.68(-1.25%)
May 16, 2024 55.25 55.39 54.14 54.28 1,417,542 -1.01(-1.82%)
May 15, 2024 56.85 57.03 55.16 55.29 1,455,341 -1.06(-1.88%)
May 14, 2024 57.69 58.23 56.32 56.35 1,146,607 +0.11(+0.20%)
May 13, 2024 57.10 58.27 56.18 56.24 1,197,960 -0.35(-0.62%)
May 10, 2024 57.15 57.37 56.33 56.59 638,206 -0.40(-0.70%)
May 09, 2024 56.01 57.30 55.92 56.99 1,505,659 +0.63(+1.12%)
May 08, 2024 56.94 57.10 56.19 56.36 1,072,122 -1.10(-1.91%)
May 07, 2024 57.82 58.54 57.41 57.45 937,700 -0.56(-0.96%)
May 06, 2024 57.67 58.63 57.67 58.01 1,085,649 +0.73(+1.27%)
May 03, 2024 58.31 59.16 57.23 57.28 1,003,530 -0.35(-0.61%)
May 02, 2024 57.32 58.01 56.81 57.63 1,045,788 +1.05(+1.85%)
May 01, 2024 58.18 58.56 56.55 56.59 1,411,028 -1.60(-2.74%)
Apr 30, 2024 59.99 60.11 57.94 58.18 941,279 -2.46(-4.05%)
Apr 29, 2024 60.88 61.56 60.34 60.64 1,313,402 +0.04(+0.07%)
Apr 26, 2024 58.91 60.66 58.77 60.60 1,018,979 +1.65(+2.79%)
Apr 25, 2024 57.58 59.63 57.58 58.95 1,177,703 +0.01(+0.02%)
Apr 24, 2024 59.16 60.06 58.67 58.94 875,124 -0.21(-0.35%)
Apr 23, 2024 58.55 60.11 57.88 59.15 2,189,234 +1.83(+3.19%)
Apr 22, 2024 57.24 57.71 56.80 57.32 1,103,985 +0.28(+0.49%)
Apr 19, 2024 56.15 57.57 55.96 57.05 1,602,179 +0.68(+1.20%)
Apr 18, 2024 58.30 58.30 56.25 56.37 1,719,525 -1.17(-2.03%)
Apr 17, 2024 59.99 59.99 57.50 57.53 1,315,899 -1.70(-2.86%)
Apr 16, 2024 59.16 59.63 58.48 59.23 1,509,814 -0.36(-0.60%)
Apr 15, 2024 59.63 60.62 59.29 59.59 1,204,457 +0.69(+1.17%)
Apr 12, 2024 60.37 60.57 58.62 58.90 1,342,049 -0.60(-1.01%)
Apr 11, 2024 60.30 60.40 59.31 59.50 955,571 -0.52(-0.86%)
Apr 10, 2024 60.03 60.57 59.66 60.02 1,304,110 -0.97(-1.59%)
Apr 09, 2024 62.52 62.80 60.61 60.99 1,440,722 -1.52(-2.43%)
Apr 08, 2024 63.49 63.83 62.39 62.50 1,335,231 -0.82(-1.29%)
Apr 05, 2024 62.29 64.01 62.24 63.32 1,435,136 +0.69(+1.10%)
Apr 04, 2024 63.73 64.13 62.03 62.63 1,417,257 -0.62(-0.98%)
Apr 03, 2024 62.64 63.79 62.64 63.25 1,461,606 +0.10(+0.16%)
Apr 02, 2024 65.96 66.17 62.97 63.15 1,749,341 -3.48(-5.23%)
Apr 01, 2024 67.11 68.82 66.62 66.64 1,466,445 -0.77(-1.14%)
Mar 28, 2024 67.56 67.43 67.41 67.40 1,368,310 -0.36(-0.53%)
Mar 27, 2024 66.37 67.76 66.01 67.76 1,628,720 +2.42(+3.70%)
Mar 26, 2024 64.96 66.02 64.61 65.35 1,468,160 +0.83(+1.28%)
Mar 25, 2024 65.59 65.62 64.16 64.52 1,939,924 +0.65(+1.02%)
Mar 22, 2024 63.55 64.98 62.94 63.87 2,560,926 -0.32(-0.50%)
Mar 21, 2024 61.63 67.25 61.60 64.19 8,700,802 -6.79(-9.57%)
Mar 20, 2024 71.16 71.89 70.14 70.98 2,534,719 +0.18(+0.25%)
Mar 19, 2024 71.70 72.08 70.32 70.81 1,474,428 -1.06(-1.47%)
Mar 18, 2024 71.60 72.16 69.99 71.86 2,308,937 +0.97(+1.36%)
Mar 15, 2024 69.87 72.11 69.87 70.90 1,957,428 -0.09(-0.13%)
Mar 14, 2024 71.31 73.98 70.34 70.98 2,410,212 +1.93(+2.80%)
Mar 13, 2024 67.14 69.64 67.06 69.05 1,916,487 +2.03(+3.03%)
Mar 12, 2024 68.02 68.68 66.95 67.02 1,083,200 -1.14(-1.67%)
Mar 11, 2024 69.62 69.64 67.52 68.16 1,564,401 -1.78(-2.55%)
Mar 08, 2024 72.37 72.37 69.04 69.94 1,004,760 -0.62(-0.88%)
Mar 07, 2024 71.77 71.79 70.24 70.56 1,283,251 -0.69(-0.96%)
Mar 06, 2024 74.35 74.36 70.63 71.24 1,903,670 -2.96(-3.99%)
Mar 05, 2024 74.21 75.45 74.04 74.20 790,588 -0.30(-0.40%)
Mar 04, 2024 74.88 75.38 73.89 74.50 678,362 -0.38(-0.51%)
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.