Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

44.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 45.36 45.50 44.30 44.37 1,594,292 -1.34(-2.92%)
Oct 02, 2023 47.10 47.31 45.47 45.70 1,889,497 -1.57(-3.31%)
Sep 29, 2023 48.02 48.46 47.14 47.27 1,557,997 +0.26(+0.55%)
Sep 28, 2023 46.21 47.17 46.21 47.01 1,330,218 +0.60(+1.29%)
Sep 27, 2023 45.61 46.66 45.61 46.41 1,387,977 +0.80(+1.75%)
Sep 26, 2023 45.59 46.16 45.37 45.61 1,298,414 -0.38(-0.83%)
Sep 25, 2023 46.50 46.35 45.82 45.99 1,712,970 -0.77(-1.65%)
Sep 22, 2023 47.67 47.67 46.44 46.76 2,819,892 -0.87(-1.83%)
Sep 21, 2023 48.30 48.43 47.12 47.63 2,377,270 -1.06(-2.18%)
Sep 20, 2023 49.52 49.66 48.58 48.69 1,018,557 -0.75(-1.52%)
Sep 19, 2023 49.57 49.95 49.15 49.44 1,311,939 -0.05(-0.10%)
Sep 18, 2023 50.02 50.02 48.91 49.49 1,777,706 -0.65(-1.30%)
Sep 15, 2023 50.51 50.71 49.83 50.14 2,301,185 -1.03(-2.01%)
Sep 14, 2023 49.88 51.49 49.73 51.17 1,507,369 +1.50(+3.02%)
Sep 13, 2023 49.51 50.35 49.34 49.67 1,566,700 +0.58(+1.18%)
Sep 12, 2023 49.89 50.50 48.92 49.09 1,631,756 -0.25(-0.51%)
Sep 11, 2023 50.54 51.06 49.09 49.34 1,866,608 -1.59(-3.12%)
Sep 08, 2023 50.93 51.32 50.21 50.93 1,257,478 -0.50(-0.97%)
Sep 07, 2023 51.06 51.64 50.77 51.43 954,030 +0.12(+0.23%)
Sep 06, 2023 52.40 53.08 51.02 51.31 980,690 -1.09(-2.08%)
Sep 05, 2023 52.90 53.50 51.79 52.39 1,773,856 -1.20(-2.24%)
Sep 01, 2023 54.91 55.90 53.46 53.59 1,895,656 -0.88(-1.61%)
Aug 31, 2023 57.01 58.02 54.29 54.47 6,074,006 +4.62(+9.27%)
Aug 30, 2023 49.83 50.36 49.59 49.85 2,645,058 +0.17(+0.34%)
Aug 29, 2023 49.17 49.82 48.82 49.68 1,313,427 +0.42(+0.85%)
Aug 28, 2023 49.67 50.16 48.23 49.26 2,383,330 -0.39(-0.78%)
Aug 25, 2023 50.88 51.41 49.62 49.65 1,520,895 -0.20(-0.40%)
Aug 24, 2023 49.41 50.29 48.99 49.85 1,741,763 +0.35(+0.71%)
Aug 23, 2023 50.15 50.53 48.57 49.50 4,315,692 -2.30(-4.43%)
Aug 22, 2023 52.18 53.61 50.97 51.80 3,816,809 -3.82(-6.87%)
Aug 21, 2023 57.18 57.79 55.49 55.62 1,358,813 -1.55(-2.71%)
Aug 18, 2023 55.25 57.31 55.01 57.17 1,403,010 +1.30(+2.32%)
Aug 17, 2023 57.00 57.53 55.81 55.87 741,860 -1.01(-1.77%)
Aug 16, 2023 57.55 58.74 56.79 56.88 1,120,537 -0.69(-1.20%)
Aug 15, 2023 56.49 57.64 56.18 57.56 1,212,842 +0.60(+1.05%)
Aug 14, 2023 56.60 57.05 55.91 56.97 1,153,612 +1.88(+3.41%)
Aug 11, 2023 54.71 55.25 54.31 55.09 886,663 -0.21(-0.38%)
Aug 10, 2023 55.82 56.34 54.35 55.30 1,148,301 -0.30(-0.54%)
Aug 09, 2023 55.79 55.94 54.64 55.60 1,221,040 -0.19(-0.34%)
Aug 08, 2023 57.39 57.52 55.63 55.79 1,841,268 -2.24(-3.85%)
Aug 07, 2023 58.89 59.24 57.33 58.02 961,774 -0.70(-1.19%)
Aug 04, 2023 59.02 60.11 58.36 58.72 864,179 +0.03(+0.05%)
Aug 03, 2023 57.55 59.14 57.53 58.69 929,807 +1.03(+1.78%)
Aug 02, 2023 57.91 58.54 57.30 57.66 713,901 -0.86(-1.47%)
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.