Academy Sports and Outdoors, Inc. (ASO) NASDAQ

49.31

-1.405(-2.77%)

Updated at September 30 01:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202550.1950.7150.7151.4650.12.58M
September 26, 202547.5449.8149.8149.9147.181.42M
September 25, 202547.6547.7647.7648.2947.11.79M
September 24, 202547.9848.1448.1448.7747.51.63M
September 23, 202546.347.7547.7548.1546.251.31M
September 22, 202547.4546.2546.2547.5446.013.18M
September 19, 202548.747.8147.8148.747.332.11M
September 18, 202546.6548.4948.4948.646.651.51M
September 17, 202546.3746.5846.5847.7346.141.24M
September 16, 202546.4346.3646.3646.845.551.21M
September 15, 202546.8846.4646.4646.9245.841.75M
September 12, 202547.7546.4746.4747.8546.451.87M
September 11, 202548.348.0248.0248.7747.721.43M
September 10, 202548.648.2148.0848.8647.541.43M
September 09, 202550.5548.7648.7650.6848.351.75M
September 08, 20255150.4750.4751.0150.091.15M
September 05, 202550.3350.8650.8651.2349.951.36M
September 04, 202549.8850.0450.0450.3548.591.68M
September 03, 202549.0749.7449.7450.6449.072.21M
September 02, 202551.549.549.552.448.554.5M
August 29, 202553.6653.5553.5553.8352.052.51M
August 28, 202556.3753.6653.6657.4353.512.52M
August 27, 202553.8256.3356.3356.3753.762.2M
August 26, 202553.8553.7453.7454.7653.371.42M
August 25, 202553.5953.8553.8554.0652.761.18M
August 22, 20255253.9553.9554.5951.421.1M
August 21, 202550.6751.651.651.9250.58870,978
August 20, 202551.9151.2151.2152.4951.091.13M
August 19, 202553.7452.652.655.2952.111.49M
August 18, 202554.0253.8153.8154.7253.511M
August 15, 202554.7454.0254.0254.7453.76837,424
August 14, 202553.5654.8154.8155.0152.941.2M
August 13, 202552.355.1555.1555.8252.292.14M
August 12, 202550.6652.0252.0252.8750.661.17M
August 11, 202550.2449.9949.9950.5249.581.21M
August 08, 202550.2649.6349.6350.3948.96816,264
August 07, 202552.0350.250.252.1349.78913,610
August 06, 202550.8851.7151.7152.1250.88671,902
August 05, 202551.4850.8850.8852.2750.541.05M
August 04, 202550.8251.5351.5351.949.72.02M
August 01, 202550.1849.2749.2750.1848.541.45M
July 31, 202552.0350.7950.7952.0950.471.96M
July 30, 202554.152.2152.2154.151.951.53M
July 29, 202556.0853.8653.8656.2653.831.37M
July 28, 202555.8455.955.956.4955.121.37M
July 25, 202556.2855.4855.4856.7654.721.07M
July 24, 202556.4855.755.757.0655.191.01M
July 23, 202556.656.8756.8757.0455.841.08M
July 22, 202554.2356.1156.1156.354.232.17M
July 21, 202554.3453.9553.9554.6853.51.7M
July 18, 202555.0254.1254.1255.553.791.48M
July 17, 202552.154.2654.2654.4352.091.61M
July 16, 202551.7852.0252.0252.6850.811.52M
July 15, 202551.5351.3151.3152.9551.011.65M
July 14, 202550.0351.1151.1151.2249.511.39M
July 11, 202551.0950.6650.6651.4250.25971,000
July 10, 202550.3951.8851.8852.4749.941.85M
July 09, 202549.0350.1950.1950.3349.031.45M
July 08, 20254849.1649.1649.3447.531.54M
July 07, 20254747.847.847.8246.781.24M