Academy Sports and Outdoors, Inc. - Common Stock (NQ: ASO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	50.22	50.67	46.55	46.78	1,982,635	-3.78(-7.48%)
Mar 10, 2025	49.06	51.27	48.63	50.56	2,927,371	+1.32(+2.68%)
Mar 07, 2025	49.32	49.41	47.66	49.24	1,840,594	+0.45(+0.92%)
Mar 06, 2025	47.38	49.48	47.19	48.79	2,252,236	+0.79(+1.65%)
Mar 05, 2025	47.58	48.21	46.99	48.00	1,555,869	+0.67(+1.42%)
Mar 04, 2025	47.49	48.22	46.29	47.33	2,204,584	-1.21(-2.49%)
Mar 03, 2025	49.71	51.31	47.99	48.54	1,737,125	-1.05(-2.12%)
Feb 28, 2025	49.82	50.72	48.61	49.59	2,041,995	-0.33(-0.66%)
Feb 27, 2025	50.35	50.77	49.71	49.92	893,976	-0.84(-1.65%)
Feb 26, 2025	51.71	52.24	50.58	50.76	1,092,308	-0.41(-0.80%)
Feb 25, 2025	50.57	52.35	50.57	51.17	1,652,432	+0.60(+1.19%)
Feb 24, 2025	51.47	51.89	49.96	50.57	1,629,885	-0.27(-0.53%)
Feb 21, 2025	52.26	52.26	50.44	50.84	1,278,181	-0.67(-1.30%)
Feb 20, 2025	51.29	52.00	50.90	51.51	936,940	+0.03(+0.06%)
Feb 19, 2025	51.93	51.98	50.91	51.48	1,225,265	-1.21(-2.30%)
Feb 18, 2025	53.59	53.97	51.44	52.69	1,309,981	-0.87(-1.62%)
Feb 14, 2025	54.09	54.46	53.42	53.56	888,430	-0.06(-0.11%)
Feb 13, 2025	53.00	54.20	52.78	53.62	901,364	+0.99(+1.88%)
Feb 12, 2025	52.46	52.89	51.13	52.63	1,065,601	-0.43(-0.81%)
Feb 11, 2025	52.33	54.79	52.21	53.06	1,833,332	+0.20(+0.38%)
Feb 10, 2025	50.85	53.02	50.45	52.86	2,238,262	+2.40(+4.76%)
Feb 07, 2025	51.64	52.69	50.14	50.46	1,164,656	-1.44(-2.77%)
Feb 06, 2025	52.27	52.85	51.78	51.90	963,823	-0.07(-0.13%)
Feb 05, 2025	51.36	52.03	51.00	51.97	900,468	+0.76(+1.47%)
Feb 04, 2025	50.91	51.92	50.65	51.21	1,064,859	+0.28(+0.55%)
Feb 03, 2025	50.84	51.29	49.53	50.93	1,818,892	-1.38(-2.64%)
Jan 31, 2025	54.33	54.80	51.90	52.31	1,846,888	-2.37(-4.33%)
Jan 30, 2025	54.10	55.16	54.10	54.68	934,578	+0.71(+1.32%)
Jan 29, 2025	55.12	55.50	53.80	53.97	1,319,883	-1.25(-2.26%)
Jan 28, 2025	55.73	56.32	54.88	55.22	945,817	-0.60(-1.07%)
Jan 27, 2025	56.21	57.16	55.07	55.82	1,182,615	-0.52(-0.92%)
Jan 24, 2025	55.25	57.04	55.25	56.34	1,160,852	+0.88(+1.59%)
Jan 23, 2025	54.54	56.16	54.54	55.46	1,212,951	+0.72(+1.31%)
Jan 22, 2025	55.32	55.85	54.38	54.74	1,162,210	-0.82(-1.48%)
Jan 21, 2025	53.37	55.82	53.13	55.56	1,840,529	+2.98(+5.68%)
Jan 17, 2025	53.04	53.71	52.41	52.58	1,196,272	+0.12(+0.23%)
Jan 16, 2025	52.26	52.59	51.65	52.46	1,868,466	+0.10(+0.19%)
Jan 15, 2025	53.84	53.86	51.51	52.36	2,110,250	-0.03(-0.06%)
Jan 14, 2025	55.76	56.10	52.08	52.39	2,091,881	-3.09(-5.57%)
Jan 13, 2025	57.21	57.34	55.16	55.48	1,917,559	-2.22(-3.85%)
Jan 10, 2025	58.06	59.12	57.65	57.70	1,575,441	-1.16(-1.97%)
Jan 08, 2025	56.81	59.25	56.81	58.86	1,822,045	+1.29(+2.24%)
Jan 07, 2025	57.30	58.73	57.01	57.57	1,695,134	+0.97(+1.71%)
Jan 06, 2025	57.14	57.88	55.96	56.60	1,716,410	-0.26(-0.46%)
Jan 03, 2025	56.94	57.57	56.03	56.86	1,131,965	+0.32(+0.57%)