Advertisement
Advertisement
U.S. Markets open in 1 hr 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Academy Sports and Outdoors, Inc. (ASO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.40+2.07 (+5.70%)
At close: 04:00PM EST
38.15 -0.25 (-0.65%)
After hours: 07:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2022------
Jan 24, 202234.4438.4533.8838.4038.403,023,500
Jan 21, 202236.7137.2335.4036.3336.334,207,800
Jan 20, 202239.0539.5637.2037.2037.204,288,000
Jan 19, 202239.0239.8838.0638.7738.771,974,700
Jan 18, 202238.3739.5437.5138.8538.852,224,300
Jan 14, 202239.6139.7937.7238.4138.412,652,300
Jan 13, 202241.1341.4639.9540.0640.062,365,800
Jan 12, 202240.0041.0339.9440.1840.181,619,900
Jan 11, 202238.5939.5237.4439.5039.502,640,100
Jan 10, 202240.1040.1037.1538.5538.554,288,500
Jan 07, 202241.5942.6040.6040.6740.672,678,500
Jan 06, 202242.4243.2741.4341.8241.822,008,200
Jan 05, 202243.2243.7141.5441.6241.621,712,200
Jan 04, 202244.1544.8042.5243.0943.091,727,600
Jan 03, 202244.0245.4943.9644.2144.212,177,500
Dec 31, 202142.6544.2642.5043.9043.901,952,200
Dec 30, 202141.1043.1741.1042.7242.721,817,800
Dec 29, 202141.3641.6640.8941.4241.421,979,700
Dec 28, 202141.7141.9440.8540.9740.971,516,700
Dec 27, 202140.4441.8039.9441.7641.762,236,200
Dec 23, 202140.3040.5939.0140.1340.131,753,900
Dec 22, 202139.9940.6939.3740.3040.301,617,200
Dec 21, 202139.1740.6239.1740.1740.172,281,500
Dec 20, 202139.4339.6537.9338.4838.483,444,400
Dec 17, 202138.8140.2538.3640.0440.043,761,500
Dec 16, 202143.2743.2738.7239.0239.024,822,300
Dec 15, 202141.9042.8740.8342.5942.593,477,200
Dec 14, 202143.2144.1441.8542.0642.064,495,200
Dec 13, 202146.9947.4642.4242.5242.525,451,600
Dec 10, 202146.0947.4842.5046.9046.909,917,100
Dec 09, 202144.2545.3842.8343.2343.233,835,800
Dec 08, 202143.9044.3542.8143.3643.362,529,100
Dec 07, 202142.8044.5642.8043.5243.522,060,400
Dec 06, 202141.8442.4740.7541.9241.923,050,700
Dec 03, 202143.6043.6440.7541.2641.263,879,000
Dec 02, 202143.1744.3942.8743.0643.063,049,100
Dec 01, 202145.7845.9043.1743.1743.173,157,600
Nov 30, 202145.7545.9943.6544.6244.624,051,600
Nov 29, 202146.7247.7346.0346.1746.174,061,700
Nov 26, 202145.5947.2544.5246.0346.032,372,300
Nov 24, 202147.9547.9545.6347.1147.114,535,500
Nov 23, 202147.8348.7245.0348.3748.374,760,600
Nov 22, 202150.5751.0848.0248.5748.572,696,500
Nov 19, 202149.3550.9748.9050.1450.142,372,300
Nov 18, 202148.0649.9148.0649.7449.742,849,200
Nov 17, 202148.1549.2347.5448.0648.061,783,700
Nov 16, 202147.7448.3647.2647.9947.991,693,600
Nov 15, 202147.5948.4446.5047.8847.881,579,500
Nov 12, 202146.8947.6146.3847.1047.101,000,500
Nov 11, 202145.8946.8345.5046.6846.681,063,800
Nov 10, 202146.8347.6644.7745.5345.532,512,500
Nov 09, 202146.4847.8745.9547.3747.372,272,000
Nov 08, 202146.2547.7045.3846.5046.501,469,400
Nov 05, 202146.6247.2044.7345.9845.981,901,400
Nov 04, 202147.3048.1746.1746.4846.482,337,100
Nov 03, 202143.5847.2643.5846.9846.986,893,500
Nov 02, 202142.9844.1442.7443.9043.901,405,400
Nov 01, 202143.1644.0841.8642.4442.442,106,900
Oct 29, 202143.1343.6942.4542.7842.781,330,300
Oct 28, 202142.6643.6042.6442.9742.971,114,100
Oct 27, 202143.9844.1342.4142.6942.691,363,200
Oct 26, 202145.2845.4343.3244.3244.321,631,600
Oct 25, 202143.3145.0043.3144.6244.623,026,400
Oct 22, 202141.9843.6140.9043.3143.312,185,200
Oct 21, 202141.5043.8541.5042.2442.243,698,600
Oct 20, 202140.7741.9940.5241.5041.501,004,400
Oct 19, 202141.8342.2840.6040.8640.861,248,800
Oct 18, 202140.2341.9240.0541.2341.231,597,800
Oct 15, 202141.6941.8540.3740.4640.461,594,300
Oct 14, 202141.1041.4940.3241.0541.051,100,600
Oct 13, 202139.7540.9539.7540.8940.891,648,100
Oct 12, 202140.2840.7239.6139.6939.691,565,900
Oct 11, 202140.3641.3740.0940.2840.281,377,700
Oct 08, 202141.9442.1540.5440.6840.681,724,600
Oct 07, 202141.7042.4741.0641.9241.922,587,500
Oct 06, 202139.6241.0039.5140.9040.902,833,700
Oct 05, 202140.6741.0639.5539.9339.932,210,200
Oct 04, 202140.0040.9839.6040.4740.471,483,800
Oct 01, 202140.0540.4038.7040.1940.193,172,700
Sep 30, 202140.7941.0039.7140.0240.023,138,300
Sep 29, 202142.2242.5540.9641.1141.111,588,500
Sep 28, 202142.4942.9541.6441.7941.791,877,300
Sep 27, 202142.0643.3341.6342.7642.761,707,700
Sep 24, 202142.0042.8541.5642.1142.112,142,300
Sep 23, 202143.1443.4142.2042.2942.292,279,600
Sep 22, 202143.3243.7342.2542.6142.613,451,100
Sep 21, 202143.3443.7342.3342.7042.701,801,100
Sep 20, 202142.0843.6541.9543.0743.074,042,400
Sep 17, 202145.5046.0343.9044.1444.148,073,100
Sep 16, 202146.3847.3945.6846.0646.063,340,900
Sep 15, 202145.9447.6545.5645.9245.9210,205,400
Sep 14, 202146.1646.4544.9445.3145.312,349,600
Sep 13, 202145.1946.5644.5346.1646.162,635,300
Sep 10, 202145.4946.1644.1345.7445.742,875,000
Sep 09, 202141.6845.4739.0544.0744.078,609,700
Sep 08, 202144.7644.9942.1543.4043.405,048,400
Sep 07, 202144.6245.9244.3445.1445.143,009,100
Sep 03, 202144.5044.8844.2044.5244.521,863,000
Sep 02, 202144.7745.4544.2144.5644.562,197,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement