Skip to main content

Academy Sports and Outdoors Inc (NQ: ASO )

52.73 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.52 34.09 32.48 33.00 2,299,693 -0.89(-2.62%)
May 27, 2022 33.17 34.08 32.81 33.89 2,390,786 +0.42(+1.27%)
May 26, 2022 31.12 33.81 31.02 33.47 4,161,815 +2.87(+9.37%)
May 25, 2022 24.82 30.70 24.72 30.60 7,280,790 +3.41(+12.53%)
May 24, 2022 29.07 29.30 26.30 27.19 5,590,242 -2.58(-8.67%)
May 23, 2022 30.65 30.80 29.58 29.77 3,292,169 -0.59(-1.95%)
May 20, 2022 31.31 31.45 29.08 30.37 3,548,412 -0.71(-2.28%)
May 19, 2022 31.24 31.91 29.80 31.07 4,686,844 -0.70(-2.20%)
May 18, 2022 34.65 34.71 30.68 31.77 9,341,323 -4.70(-12.88%)
May 17, 2022 36.12 36.66 34.77 36.47 1,841,915 +0.94(+2.63%)
May 16, 2022 35.67 35.96 34.90 35.54 1,304,727 -0.53(-1.47%)
May 13, 2022 35.00 36.15 35.00 36.07 1,478,724 +1.35(+3.89%)
May 12, 2022 33.58 36.16 33.20 34.72 2,440,636 +0.75(+2.20%)
May 11, 2022 35.88 36.49 33.87 33.97 2,245,698 -1.30(-3.69%)
May 10, 2022 36.09 36.65 34.65 35.27 1,338,188 -0.16(-0.44%)
May 09, 2022 36.53 36.63 35.00 35.43 2,286,884 -1.68(-4.54%)
May 06, 2022 37.85 37.99 36.25 37.11 1,611,405 -1.10(-2.89%)
May 05, 2022 38.27 38.63 36.99 38.21 1,623,595 -0.76(-1.95%)
May 04, 2022 38.16 39.19 37.20 38.97 1,160,799 +0.61(+1.59%)
May 03, 2022 37.81 38.65 37.19 38.36 1,094,574 +0.72(+1.91%)
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.