U.S. markets closed

Academy Sports and Outdoors, Inc. (ASO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.46+0.66 (+3.03%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202121.7122.5020.7522.4622.46750,000
Jan 21, 202122.6322.6621.6621.8021.80589,900
Jan 20, 202121.5822.9521.5622.5222.52608,900
Jan 19, 202121.9822.4521.4621.5821.58625,400
Jan 15, 202122.5822.7221.6722.1822.18769,800
Jan 14, 202122.1622.7721.7622.5722.57909,600
Jan 13, 202122.6123.2421.6522.0322.03707,600
Jan 12, 202121.9123.2121.8522.5322.53619,900
Jan 11, 202120.5022.5020.4121.8921.89905,100
Jan 08, 202120.6321.0820.0020.7820.78517,400
Jan 07, 202121.2521.5020.4020.5120.51511,300
Jan 06, 202120.8021.3720.3421.1721.17939,500
Jan 05, 202121.1621.3119.8720.6720.671,084,800
Jan 04, 202120.6121.7020.5921.1921.191,175,700
Dec 31, 202020.6720.9420.3520.7320.73451,800
Dec 30, 202020.8021.0020.4920.8020.80685,800
Dec 29, 202021.0021.2320.3520.9820.98703,200
Dec 28, 202020.0421.0719.5720.8820.88954,900
Dec 24, 202019.6120.2319.2520.1420.14373,400
Dec 23, 202019.9421.1719.2119.5319.531,180,700
Dec 22, 202018.7420.2418.7419.9819.981,400,200
Dec 21, 202018.4719.0718.0118.6018.601,367,000
Dec 18, 202018.7219.2318.4018.4118.414,541,800
Dec 17, 202018.9319.4418.5218.8118.811,900,000
Dec 16, 202018.9319.3618.7518.8518.851,902,800
Dec 15, 202018.0419.0817.9318.5018.502,064,300
Dec 14, 202017.9918.3517.3118.0018.001,187,000
Dec 11, 202017.4918.3617.2017.5817.582,416,700
Dec 10, 202018.4918.5016.5117.4917.493,713,100
Dec 09, 202016.1717.0015.7116.8516.851,693,100
Dec 08, 202016.0416.2015.7015.9615.961,314,200
Dec 07, 202016.2016.3915.6916.1916.191,482,100
Dec 04, 202016.4716.4915.5715.8815.881,068,400
Dec 03, 202016.4116.7315.5816.2016.201,034,600
Dec 02, 202016.6617.3216.2916.4116.411,200,500
Dec 01, 202016.8017.0216.5016.8816.88990,900
Nov 30, 202017.1517.4816.2016.4516.451,108,300
Nov 27, 202017.0017.4216.3816.5816.58638,300
Nov 25, 202016.7417.0016.2716.7016.70752,500
Nov 24, 202016.0017.0515.9017.0017.001,031,800
Nov 23, 202016.2016.4015.6216.0016.00753,400
Nov 20, 202015.4616.0015.4615.8215.822,549,000
Nov 19, 202015.3815.5714.9415.2415.24753,300
Nov 18, 202016.2216.3015.1115.2215.221,023,300
Nov 17, 202016.4316.4915.9016.1016.10566,100
Nov 16, 202016.9217.0016.0716.4316.43665,600
Nov 13, 202016.2516.8716.0616.6716.67536,400
Nov 12, 202016.4216.9316.0616.2516.25304,600
Nov 11, 202017.4717.4716.2016.4816.48515,800
Nov 10, 202016.3417.3916.2116.7116.71634,900
Nov 09, 202018.0018.0715.7816.1916.191,417,500
Nov 06, 202016.7917.7916.5817.5017.501,287,600
Nov 05, 202016.0016.6015.8116.5116.51526,400
Nov 04, 202015.3815.8815.0815.7215.72528,800
Nov 03, 202015.2915.5115.0515.3915.39637,800
Nov 02, 202014.9915.2014.8315.1315.13691,400
Oct 30, 202014.5315.0014.5114.7014.70728,500
Oct 29, 202014.8215.0014.3214.6614.66631,800
Oct 28, 202014.9715.1114.1414.4414.44722,900
Oct 27, 202015.2415.6814.8814.8814.881,187,000
Oct 26, 202014.4214.8514.2614.8014.80628,100
Oct 23, 202014.7215.0514.4114.5814.58496,700
Oct 22, 202014.9315.2414.2614.7614.76766,400
Oct 21, 202014.6015.7114.6014.9014.901,836,500
Oct 20, 202013.9514.6613.8014.4914.49424,300
Oct 19, 202014.0014.2013.7013.8213.82598,900
Oct 16, 202013.7013.9513.5713.9213.92348,700
Oct 15, 202012.9814.0012.8013.7013.70438,900
Oct 14, 202013.4613.6413.0013.3113.31942,500
Oct 13, 202013.5713.5913.3013.4613.46320,600
Oct 12, 202013.4013.7013.3213.4513.45343,600
Oct 09, 202013.4113.6613.1213.3013.30410,700
Oct 08, 202013.2513.4813.1013.2813.28998,900
Oct 07, 202013.0213.3212.8513.1813.181,333,600
Oct 06, 202013.1513.3612.7513.0413.04901,400
Oct 05, 202013.3313.8813.0513.1513.152,040,800
Oct 02, 202012.1013.0112.0512.9912.998,785,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.