Academy Sports and Outdoors Inc (NQ: ASO )

51.88 -1.42 (-2.67%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 52.58 53.48 52.34 53.30 1,284,347 +0.61(+1.16%)
Nov 04, 2024 50.62 52.90 50.55 52.69 1,178,070 +2.02(+3.99%)
Nov 01, 2024 50.98 51.50 50.36 50.67 913,151 -0.19(-0.37%)
Oct 31, 2024 51.01 51.76 50.45 50.86 1,292,946 -0.45(-0.88%)
Oct 30, 2024 51.90 52.66 51.26 51.31 796,988 -0.85(-1.64%)
Oct 29, 2024 51.67 52.67 50.88 52.16 916,040 -0.18(-0.33%)
Oct 28, 2024 52.61 53.28 52.01 52.34 799,970 -0.21(-0.40%)
Oct 25, 2024 53.62 54.05 52.13 52.55 769,902 -0.99(-1.85%)
Oct 24, 2024 53.27 54.07 52.95 53.54 738,728 +0.27(+0.51%)
Oct 23, 2024 53.70 53.86 52.80 53.27 659,142 -0.94(-1.73%)
Oct 22, 2024 54.53 54.93 53.72 54.21 811,475 -0.49(-0.90%)
Oct 21, 2024 56.11 56.15 54.25 54.70 920,751 -1.39(-2.48%)
Oct 18, 2024 55.82 56.41 55.15 56.09 702,666 +0.71(+1.28%)
Oct 17, 2024 55.89 55.89 54.97 55.38 910,191 -0.37(-0.66%)
Oct 16, 2024 55.32 55.99 54.78 55.75 1,119,576 +0.85(+1.55%)
Oct 15, 2024 53.17 55.43 53.17 54.90 1,565,347 +1.27(+2.37%)
Oct 14, 2024 54.27 54.36 53.08 53.63 1,359,025 -0.76(-1.40%)
Oct 11, 2024 53.20 54.72 53.15 54.39 1,059,569 +1.27(+2.39%)
Oct 10, 2024 54.67 54.83 53.03 53.12 1,177,645 -1.48(-2.71%)
Oct 09, 2024 54.80 55.05 54.21 54.60 1,013,843 -0.40(-0.73%)
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 1,413,088 +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%)
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.