Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

53.51 -1.73 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.16 30.55 29.34 30.28 1,354,215 +0.01(+0.03%)
Apr 29, 2021 30.78 30.95 29.79 30.27 1,368,578 -0.18(-0.58%)
Apr 28, 2021 31.01 31.10 30.30 30.45 963,725 -0.44(-1.43%)
Apr 27, 2021 30.79 31.83 30.22 30.89 1,888,231 +0.01(+0.03%)
Apr 26, 2021 31.45 31.87 30.39 30.88 1,557,792 -0.68(-2.15%)
Apr 23, 2021 29.97 31.93 29.75 31.56 1,724,971 +1.56(+5.21%)
Apr 22, 2021 30.86 31.01 29.63 30.00 1,510,721 -0.61(-1.99%)
Apr 21, 2021 30.95 31.25 30.38 30.61 1,545,580 -0.26(-0.83%)
Apr 20, 2021 31.45 31.58 29.76 30.86 2,054,470 -0.51(-1.63%)
Apr 19, 2021 30.52 31.45 29.73 31.37 2,147,878 +1.13(+3.74%)
Apr 16, 2021 30.17 30.53 29.41 30.24 1,994,898 +0.23(+0.75%)
Apr 15, 2021 30.19 30.86 29.24 30.02 1,941,882 -0.28(-0.91%)
Apr 14, 2021 31.17 31.45 29.83 30.29 1,785,470 -0.85(-2.71%)
Apr 13, 2021 31.77 31.91 30.10 31.14 2,764,161 -0.60(-1.89%)
Apr 12, 2021 29.60 32.04 29.52 31.74 3,462,057 +1.43(+4.70%)
Apr 09, 2021 30.45 31.45 28.84 30.31 5,645,582 +1.76(+6.16%)
Apr 08, 2021 29.01 29.18 27.90 28.55 7,597,352 -1.70(-5.62%)
Apr 07, 2021 31.01 31.46 29.89 30.25 2,394,640 -0.35(-1.16%)
Apr 06, 2021 32.53 33.16 29.61 30.61 4,728,191 -0.55(-1.77%)
Apr 05, 2021 30.69 32.68 29.24 31.16 6,332,685 +2.61(+9.16%)
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.