Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

55.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.34 27.19 24.08 26.53 5,122,549 +0.11(+0.41%)
Mar 30, 2021 24.34 26.93 23.81 26.42 4,967,313 +2.57(+10.75%)
Mar 29, 2021 24.55 24.95 23.64 23.85 2,427,347 -0.37(-1.54%)
Mar 26, 2021 23.51 24.41 23.22 24.23 789,026 +0.71(+3.01%)
Mar 25, 2021 22.88 23.80 22.40 23.52 1,676,206 +0.33(+1.44%)
Mar 24, 2021 24.15 24.44 22.83 23.19 1,680,197 -0.86(-3.56%)
Mar 23, 2021 25.55 25.55 24.03 24.04 1,010,151 -1.23(-4.86%)
Mar 22, 2021 25.26 26.24 24.76 25.27 920,605 +0.05(+0.20%)
Mar 19, 2021 24.48 25.57 24.35 25.22 1,800,261 +0.56(+2.27%)
Mar 18, 2021 24.68 25.59 24.51 24.66 894,984 -0.07(-0.28%)
Mar 17, 2021 23.74 25.05 23.72 24.73 860,255 +0.89(+3.75%)
Mar 16, 2021 25.21 25.21 23.64 23.83 996,900 -1.26(-5.01%)
Mar 15, 2021 25.29 25.62 24.61 25.09 945,582 -0.17(-0.66%)
Mar 12, 2021 24.33 25.29 24.31 25.26 912,035 +0.69(+2.80%)
Mar 11, 2021 24.64 24.70 23.83 24.57 1,009,308 +0.41(+1.71%)
Mar 10, 2021 25.07 25.23 23.56 24.16 1,846,437 -0.50(-2.03%)
Mar 09, 2021 26.74 27.03 24.58 24.66 2,283,563 -1.84(-6.94%)
Mar 08, 2021 24.56 27.52 23.99 26.50 3,167,525 +2.38(+9.86%)
Mar 05, 2021 25.45 25.90 23.20 24.12 1,612,849 -1.10(-4.36%)
Mar 04, 2021 25.44 26.05 23.72 25.22 2,026,162 +0.44(+1.79%)
Mar 03, 2021 24.68 25.74 23.64 24.78 1,918,626 +0.64(+2.65%)
Mar 02, 2021 24.16 24.96 23.99 24.14 840,661 +0.40(+1.70%)
Mar 01, 2021 23.71 24.48 23.62 23.74 673,355 +0.19(+0.79%)
Feb 26, 2021 24.16 24.49 22.95 23.55 872,151 -0.77(-3.15%)
Feb 25, 2021 24.57 24.94 23.79 24.32 826,716 -0.15(-0.60%)
Feb 24, 2021 24.27 24.66 23.68 24.46 530,971 +0.35(+1.47%)
Feb 23, 2021 23.87 25.22 22.78 24.11 1,166,506 +0.02(+0.08%)
Feb 22, 2021 24.64 24.82 23.80 24.09 796,588 -0.63(-2.55%)
Feb 19, 2021 24.88 25.47 24.37 24.72 957,412 +0.00(+0.00%)
Feb 18, 2021 24.92 24.95 24.03 24.72 683,554 -0.02(-0.08%)
Feb 17, 2021 25.07 25.86 24.36 24.74 906,402 -0.89(-3.49%)
Feb 16, 2021 25.68 26.24 24.88 25.63 966,172 +0.60(+2.39%)
Feb 12, 2021 24.74 25.18 24.37 25.03 473,517 +0.11(+0.43%)
Feb 11, 2021 25.71 26.19 24.28 24.93 1,046,653 -0.20(-0.78%)
Feb 10, 2021 23.49 25.26 23.22 25.12 1,638,360 +1.92(+8.26%)
Feb 09, 2021 23.78 23.85 22.64 23.21 991,907 -0.38(-1.62%)
Feb 08, 2021 23.74 24.14 23.51 23.59 1,357,994 +0.08(+0.33%)
Feb 05, 2021 23.50 24.21 23.31 23.51 1,443,139 -0.01(-0.04%)
Feb 04, 2021 23.22 23.98 22.81 23.52 1,542,647 +0.30(+1.31%)
Feb 03, 2021 22.61 23.96 21.81 23.22 1,620,582 +0.86(+3.82%)
Feb 02, 2021 21.64 22.61 21.13 22.36 2,123,028 +0.64(+2.94%)
Feb 01, 2021 21.55 22.56 20.85 21.72 3,708,283 +0.59(+2.79%)
Jan 29, 2021 20.42 22.59 20.42 21.13 4,947,210 +0.42(+2.04%)
Jan 28, 2021 21.13 21.82 19.96 20.71 7,960,910 -0.99(-4.57%)
Jan 27, 2021 23.95 26.24 21.20 21.70 3,140,623 -2.17(-9.10%)
Jan 26, 2021 23.21 24.57 22.25 23.87 1,501,998 +0.59(+2.53%)
Jan 25, 2021 22.52 24.52 22.51 23.28 1,895,503 +1.21(+5.48%)
Jan 22, 2021 21.34 22.11 20.39 22.07 763,895 +0.65(+3.03%)
Jan 21, 2021 22.24 22.27 21.29 21.43 600,271 -0.71(-3.20%)
Jan 20, 2021 21.21 22.56 21.19 22.13 619,470 +0.92(+4.36%)
Jan 19, 2021 21.60 22.07 21.09 21.21 636,286 -0.59(-2.71%)
Jan 15, 2021 22.19 22.33 21.30 21.80 783,226 -0.38(-1.73%)
Jan 14, 2021 21.78 22.38 21.39 22.18 925,459 +0.53(+2.45%)
Jan 13, 2021 22.22 22.84 21.28 21.65 719,930 -0.49(-2.22%)
Jan 12, 2021 21.53 22.81 21.48 22.14 630,797 +0.63(+2.92%)
Jan 11, 2021 20.15 22.11 20.06 21.51 920,841 +1.09(+5.34%)
Jan 08, 2021 20.28 20.72 19.66 20.42 526,424 +0.27(+1.32%)
Jan 07, 2021 20.89 21.13 20.05 20.16 519,743 -0.65(-3.12%)
Jan 06, 2021 20.44 21.00 19.99 20.81 954,348 +0.49(+2.42%)
Jan 05, 2021 20.80 20.94 19.53 20.32 1,103,735 -0.51(-2.45%)
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.