Academy Sports and Outdoors Inc (NQ: ASO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	55.36	55.50	54.25	54.39	1,414,695	-1.01(-1.82%)
May 15, 2024	56.96	57.14	55.27	55.40	1,452,419	-1.06(-1.88%)
May 14, 2024	57.81	58.35	56.43	56.46	1,144,305	+0.11(+0.20%)
May 13, 2024	57.21	58.39	56.29	56.35	1,195,554	-0.35(-0.62%)
May 10, 2024	57.26	57.49	56.45	56.70	636,925	-0.40(-0.70%)
May 09, 2024	56.12	57.42	56.03	57.10	1,502,636	+0.63(+1.12%)
May 08, 2024	57.05	57.21	56.30	56.47	1,069,609	-1.10(-1.91%)
May 07, 2024	57.94	58.66	57.53	57.57	935,817	-0.56(-0.96%)
May 06, 2024	57.79	58.75	57.79	58.13	1,083,469	+0.73(+1.27%)
May 03, 2024	58.43	59.28	57.35	57.40	1,001,515	-0.35(-0.61%)
May 02, 2024	57.44	58.12	56.92	57.75	1,043,688	+1.05(+1.85%)
May 01, 2024	58.30	58.67	56.66	56.70	1,408,195	-1.60(-2.74%)
Apr 30, 2024	60.11	60.23	58.06	58.30	939,389	-2.46(-4.05%)
Apr 29, 2024	61.00	61.68	60.46	60.76	1,310,765	+0.04(+0.07%)
Apr 26, 2024	59.03	60.78	58.89	60.72	1,016,933	+1.65(+2.79%)
Apr 25, 2024	57.70	59.75	57.70	59.07	1,175,338	+0.01(+0.02%)
Apr 24, 2024	59.28	60.18	58.79	59.06	873,367	-0.21(-0.35%)
Apr 23, 2024	58.67	60.23	58.00	59.27	2,184,838	+1.83(+3.19%)
Apr 22, 2024	57.36	57.83	56.91	57.44	1,101,768	+0.28(+0.49%)
Apr 19, 2024	56.26	57.69	56.07	57.16	1,598,962	+0.68(+1.20%)
Apr 18, 2024	58.42	58.42	56.37	56.48	1,716,072	-1.17(-2.03%)
Apr 17, 2024	60.11	60.11	57.62	57.65	1,313,257	-1.70(-2.86%)
Apr 16, 2024	59.28	59.76	58.60	59.35	1,506,782	-0.36(-0.60%)
Apr 15, 2024	59.75	60.74	59.41	59.71	1,202,038	+0.69(+1.17%)
Apr 12, 2024	60.49	60.69	58.74	59.02	1,339,354	-0.60(-1.01%)
Apr 11, 2024	60.42	60.52	59.43	59.62	953,652	-0.52(-0.86%)
Apr 10, 2024	60.15	60.69	59.78	60.14	1,301,491	-0.97(-1.59%)
Apr 09, 2024	62.65	62.93	60.73	61.11	1,437,829	-1.52(-2.43%)
Apr 08, 2024	63.62	63.96	62.52	62.63	1,332,550	-0.82(-1.29%)
Apr 05, 2024	62.42	64.14	62.37	63.45	1,432,254	+0.69(+1.10%)
Apr 04, 2024	63.86	64.26	62.15	62.76	1,414,411	-0.62(-0.98%)
Apr 03, 2024	62.77	63.92	62.77	63.38	1,458,671	+0.10(+0.16%)
Apr 02, 2024	66.09	66.31	63.10	63.28	1,745,828	-3.49(-5.23%)
Apr 01, 2024	67.25	68.95	66.75	66.77	1,463,500	-0.77(-1.14%)
Mar 28, 2024	67.70	67.57	67.55	67.54	1,365,562	-0.36(-0.53%)
Mar 27, 2024	66.50	67.90	66.14	67.90	1,625,449	+2.42(+3.70%)
Mar 26, 2024	65.09	66.15	64.74	65.48	1,465,212	+0.83(+1.28%)
Mar 25, 2024	65.72	65.75	64.29	64.65	1,936,028	+0.65(+1.02%)
Mar 22, 2024	63.68	65.11	63.06	64.00	2,555,783	-0.32(-0.50%)
Mar 21, 2024	61.75	67.38	61.72	64.32	8,683,327	-6.81(-9.57%)
Mar 20, 2024	71.31	72.04	70.28	71.13	2,529,628	+0.18(+0.25%)
Mar 19, 2024	71.85	72.23	70.46	70.95	1,471,466	-1.06(-1.47%)
Mar 18, 2024	71.75	72.31	70.13	72.01	2,304,299	+0.97(+1.36%)
Mar 15, 2024	70.01	72.26	70.01	71.04	1,953,496	-0.09(-0.13%)
Mar 14, 2024	71.46	74.13	70.48	71.13	2,405,372	+1.94(+2.80%)
Mar 13, 2024	67.27	69.78	67.19	69.19	1,912,638	+2.04(+3.03%)
Mar 12, 2024	68.15	68.82	67.08	67.15	1,081,024	-1.14(-1.67%)
Mar 11, 2024	69.76	69.78	67.65	68.29	1,561,259	-1.79(-2.55%)
Mar 08, 2024	72.52	72.52	69.18	70.08	1,002,742	-0.62(-0.88%)
Mar 07, 2024	71.92	71.93	70.38	70.70	1,280,674	-0.69(-0.96%)
Mar 06, 2024	74.50	74.51	70.77	71.39	1,899,846	-2.96(-3.99%)
Mar 05, 2024	74.36	75.60	74.20	74.35	789,000	-0.30(-0.40%)
Mar 04, 2024	75.03	75.53	74.04	74.65	676,999	-0.38(-0.51%)
Mar 01, 2024	74.82	75.16	73.96	75.03	929,597	+0.44(+0.59%)
Feb 29, 2024	74.09	75.08	73.58	74.59	956,698	+1.08(+1.47%)
Feb 28, 2024	72.04	73.60	71.60	73.51	807,500	+0.50(+0.68%)
Feb 27, 2024	71.86	73.37	71.70	73.01	1,002,456	+1.91(+2.68%)
Feb 26, 2024	70.78	71.42	70.14	71.11	555,104	+0.33(+0.47%)
Feb 23, 2024	69.88	71.02	69.78	70.78	711,639	+1.12(+1.61%)
Feb 22, 2024	68.97	69.95	68.97	69.66	674,784	+0.77(+1.12%)
Feb 21, 2024	69.59	70.30	68.45	68.89	880,137	-0.65(-0.93%)
Feb 20, 2024	68.08	69.57	68.08	69.54	797,325	+0.60(+0.87%)
Feb 16, 2024	67.87	69.77	67.51	68.94	996,727	+0.50(+0.73%)
Feb 15, 2024	68.13	68.89	67.89	68.44	637,627	+0.78(+1.15%)
Feb 14, 2024	69.11	69.16	67.07	67.66	989,453	-0.23(-0.34%)
Feb 13, 2024	67.93	69.51	67.13	67.89	1,260,106	-2.83(-3.99%)
Feb 12, 2024	68.19	71.01	68.19	70.72	1,455,804	+2.83(+4.16%)
Feb 09, 2024	66.25	67.93	65.34	67.89	1,048,133	+1.67(+2.52%)
Feb 08, 2024	64.79	66.29	64.43	66.23	955,127	+2.03(+3.16%)
Feb 07, 2024	64.05	64.63	63.20	64.20	893,125	+0.90(+1.42%)
Feb 06, 2024	62.98	63.68	62.32	63.30	740,698	+0.61(+0.97%)
Feb 05, 2024	63.12	63.60	62.10	62.69	1,029,438	-1.68(-2.61%)
Feb 02, 2024	63.69	64.78	62.85	64.37	865,789	+0.12(+0.19%)
Feb 01, 2024	63.45	64.38	62.57	64.25	1,048,746	+1.63(+2.60%)
Jan 31, 2024	64.01	64.57	62.47	62.62	1,295,616	-2.22(-3.43%)
Jan 30, 2024	65.00	65.58	64.80	64.84	680,136	-0.55(-0.85%)
Jan 29, 2024	64.43	65.51	63.66	65.40	1,471,224	+0.62(+0.96%)
Jan 26, 2024	65.05	65.66	64.44	64.78	912,523	+0.11(+0.17%)
Jan 25, 2024	65.80	65.96	64.32	64.67	1,204,796	-0.12(-0.18%)
Jan 24, 2024	66.18	66.18	64.25	64.79	851,029	-0.43(-0.66%)
Jan 23, 2024	66.44	66.96	65.02	65.22	1,004,344	-0.43(-0.65%)
Jan 22, 2024	63.63	65.70	63.24	65.65	1,255,986	+2.84(+4.51%)
Jan 19, 2024	63.72	63.99	61.97	62.81	879,634	-0.61(-0.96%)
Jan 18, 2024	63.13	63.45	62.04	63.42	1,144,875	+0.94(+1.50%)
Jan 17, 2024	62.39	63.33	62.20	62.48	736,471	-1.05(-1.65%)
Jan 16, 2024	61.77	63.67	61.27	63.53	1,452,054	+1.55(+2.50%)
Jan 12, 2024	63.37	63.62	61.92	61.98	916,805	-0.92(-1.46%)
Jan 11, 2024	63.02	63.26	61.87	62.90	879,720	-0.57(-0.90%)
Jan 10, 2024	63.67	64.03	62.97	63.47	875,284	-0.41(-0.64%)
Jan 09, 2024	64.55	64.82	63.82	63.88	941,906	-0.95(-1.46%)
Jan 08, 2024	64.26	65.31	63.67	64.83	1,089,599	+0.56(+0.87%)
Jan 05, 2024	64.22	65.81	63.94	64.27	1,561,983	+0.03(+0.05%)
Jan 04, 2024	63.78	64.51	62.91	64.24	1,192,314	+0.42(+0.66%)
Jan 03, 2024	66.42	66.60	63.64	63.82	2,037,255	-3.48(-5.18%)