Date	Open	High	Low	Close	Volume	Change (%)
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	74.19	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	71.76	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%)
Jan 02, 2024	64.70	68.38	64.48	67.30	1,699,728	+1.42(+2.15%)
Dec 29, 2023	65.97	66.47	65.75	65.89	1,106,927	-0.14(-0.21%)
Dec 28, 2023	65.89	66.32	65.56	66.03	1,229,541	+0.01(+0.02%)
Dec 27, 2023	64.28	66.11	64.28	66.02	1,793,303	+1.66(+2.57%)
Dec 26, 2023	62.45	64.54	62.45	64.36	1,026,878	+2.07(+3.32%)
Dec 22, 2023	61.73	63.65	60.55	62.29	1,312,376	-1.25(-1.96%)
Dec 21, 2023	62.84	63.56	62.23	63.54	1,015,045	+1.35(+2.17%)
Dec 20, 2023	62.96	63.63	62.16	62.19	1,411,196	-1.26(-1.98%)
Dec 19, 2023	61.35	63.86	61.29	63.45	1,990,999	+2.60(+4.27%)
Dec 18, 2023	61.58	61.79	60.73	60.86	1,716,887	-0.10(-0.16%)
Dec 15, 2023	61.36	61.72	60.18	60.96	3,365,517	+0.16(+0.26%)
Dec 14, 2023	59.42	61.21	59.36	60.80	1,910,350	+2.61(+4.48%)
Dec 13, 2023	56.45	58.33	55.66	58.19	1,480,678	+1.84(+3.26%)
Dec 12, 2023	55.87	56.66	55.40	56.35	999,486	+0.09(+0.16%)
Dec 11, 2023	55.81	56.50	55.55	56.26	970,801	+0.49(+0.88%)
Dec 08, 2023	55.37	56.02	54.98	55.77	1,158,741	+0.41(+0.74%)
Dec 07, 2023	54.51	55.52	54.43	55.37	1,342,720	+0.81(+1.48%)
Dec 06, 2023	55.02	56.27	54.47	54.56	1,426,398	+0.13(+0.24%)
Dec 05, 2023	55.42	55.72	53.93	54.43	1,816,551	-1.37(-2.45%)
Dec 04, 2023	55.23	56.03	54.61	55.79	1,977,336	+0.81(+1.47%)
Dec 01, 2023	51.72	55.38	50.87	54.99	4,394,438	+4.29(+8.45%)
Nov 30, 2023	45.59	51.13	45.39	50.70	5,658,656	+0.33(+0.65%)
Nov 29, 2023	49.62	50.67	49.38	50.37	3,669,035	+1.68(+3.46%)
Nov 28, 2023	48.44	49.59	47.91	48.69	1,994,827	-0.25(-0.51%)
Nov 27, 2023	49.20	50.03	48.36	48.94	1,977,554	-0.61(-1.23%)
Nov 24, 2023	48.62	49.63	48.14	49.55	667,448	+1.30(+2.69%)
Nov 22, 2023	48.23	48.80	47.70	48.25	1,218,149	+0.22(+0.46%)
Nov 21, 2023	49.56	50.53	47.95	48.03	2,360,095	+0.02(+0.04%)
Nov 20, 2023	49.35	49.35	47.84	48.01	1,473,407	-1.52(-3.06%)
Nov 17, 2023	48.99	49.92	48.18	49.53	1,359,254	+1.91(+4.02%)
Nov 16, 2023	48.23	48.80	47.41	47.61	878,533	-1.49(-3.02%)
Nov 15, 2023	48.12	50.36	48.12	49.10	1,636,481	+1.27(+2.65%)
Nov 14, 2023	45.85	48.46	45.85	47.83	1,453,622	+3.17(+7.10%)
Nov 13, 2023	45.17	45.47	44.41	44.66	977,350	-0.86(-1.88%)
Nov 10, 2023	45.39	45.59	44.06	45.52	942,745	+0.35(+0.77%)
Nov 09, 2023	47.64	47.64	44.83	45.17	1,502,482	-1.95(-4.15%)
Nov 08, 2023	48.12	49.19	46.69	47.12	1,245,937	-1.58(-3.25%)
Nov 07, 2023	48.66	49.20	48.21	48.71	1,143,913	-0.09(-0.18%)
Nov 06, 2023	48.86	49.41	48.27	48.80	1,215,673	+0.11(+0.24%)
Nov 03, 2023	47.39	49.01	47.37	48.68	1,592,340	+1.95(+4.17%)
Nov 02, 2023	45.30	46.80	45.09	46.73	1,846,303	+2.30(+5.18%)
Nov 01, 2023	44.54	44.54	43.48	44.43	1,255,991	-0.26(-0.58%)
Oct 31, 2023	43.91	45.02	43.67	44.69	824,847	+0.90(+2.05%)
Oct 30, 2023	43.50	44.02	42.93	43.79	986,177	+0.67(+1.55%)
Oct 27, 2023	44.24	44.41	43.07	43.13	830,877	-1.14(-2.57%)
Oct 26, 2023	44.47	44.78	43.75	44.26	854,695	-0.21(-0.47%)
Oct 25, 2023	43.78	44.78	43.29	44.47	1,252,204	+0.71(+1.62%)
Oct 24, 2023	43.85	44.45	43.13	43.76	1,771,336	+0.14(+0.32%)
Oct 23, 2023	45.32	45.39	43.58	43.63	3,178,709	-2.22(-4.85%)
Oct 20, 2023	46.49	46.54	45.19	45.85	1,416,139	-0.62(-1.33%)
Oct 19, 2023	46.75	47.27	46.22	46.47	1,591,884	-0.56(-1.19%)
Oct 18, 2023	46.52	47.90	46.52	47.02	1,767,928	+0.06(+0.13%)
Oct 17, 2023	44.96	47.03	44.96	46.96	2,089,776	+1.79(+3.97%)
Oct 16, 2023	43.55	45.54	42.96	45.17	1,828,535	+2.06(+4.79%)
Oct 13, 2023	43.62	43.83	42.95	43.11	1,279,282	-0.38(-0.87%)
Oct 12, 2023	45.38	45.46	43.06	43.49	1,627,890	-1.75(-3.88%)
Oct 11, 2023	45.39	45.78	44.58	45.24	1,009,470	-0.09(-0.20%)
Oct 10, 2023	43.88	45.51	43.86	45.33	1,839,299	+1.51(+3.43%)
Oct 09, 2023	43.09	44.08	42.98	43.82	1,387,518	+0.24(+0.56%)
Oct 06, 2023	42.98	44.15	42.68	43.58	1,390,319	+0.16(+0.38%)
Oct 05, 2023	44.32	44.42	43.05	43.42	1,898,911	-0.95(-2.13%)
Oct 04, 2023	44.27	44.72	43.82	44.36	1,077,699	+0.14(+0.32%)
Oct 03, 2023	45.21	45.35	44.15	44.22	1,599,582	-1.33(-2.92%)
Oct 02, 2023	46.94	47.16	45.32	45.55	1,895,767	-1.56(-3.31%)
Sep 29, 2023	47.86	48.30	46.98	47.11	1,563,166	+0.26(+0.55%)
Sep 28, 2023	46.06	47.01	46.06	46.85	1,334,632	+0.60(+1.29%)
Sep 27, 2023	45.46	46.51	45.46	46.26	1,392,582	+0.80(+1.75%)
Sep 26, 2023	45.44	46.01	45.22	45.46	1,302,722	-0.38(-0.83%)
Sep 25, 2023	46.35	46.20	45.67	45.84	1,718,654	-0.77(-1.65%)
Sep 22, 2023	47.51	47.51	46.29	46.61	2,829,249	-0.87(-1.83%)
Sep 21, 2023	48.14	48.27	46.97	47.47	2,385,158	-1.06(-2.18%)
Sep 20, 2023	49.36	49.49	48.42	48.53	1,021,936	-0.75(-1.52%)
Sep 19, 2023	49.41	49.78	48.99	49.28	1,316,292	-0.05(-0.10%)
Sep 18, 2023	49.85	49.85	48.74	49.33	1,783,605	-0.65(-1.30%)
Sep 15, 2023	50.34	50.54	49.67	49.97	2,308,821	-1.03(-2.01%)
Sep 14, 2023	49.72	51.32	49.57	51.00	1,512,370	+1.50(+3.02%)
Sep 13, 2023	49.35	50.18	49.18	49.51	1,571,898	+0.58(+1.18%)
Sep 12, 2023	49.73	50.33	48.76	48.93	1,637,170	-0.25(-0.51%)
Sep 11, 2023	50.37	50.89	48.93	49.18	1,872,802	-1.58(-3.12%)
Sep 08, 2023	50.76	51.15	50.04	50.76	1,261,651	-0.50(-0.97%)
Sep 07, 2023	50.89	51.47	50.60	51.26	957,195	+0.12(+0.23%)
Sep 06, 2023	52.23	52.91	50.85	51.14	983,944	-1.08(-2.08%)
Sep 05, 2023	52.73	53.33	51.61	52.22	1,779,743	-1.19(-2.24%)
Sep 01, 2023	54.73	55.71	53.29	53.41	1,901,947	-0.88(-1.61%)
Aug 31, 2023	56.82	57.83	54.11	54.29	6,094,162	+4.61(+9.27%)
Aug 30, 2023	49.66	50.19	49.43	49.68	2,653,835	+0.17(+0.34%)
Aug 29, 2023	49.01	49.65	48.66	49.52	1,317,785	+0.42(+0.85%)
Aug 28, 2023	49.51	49.99	48.07	49.10	2,391,239	-0.39(-0.78%)
Aug 25, 2023	50.71	51.24	49.46	49.49	1,525,942	-0.20(-0.40%)
Aug 24, 2023	49.25	50.12	48.82	49.68	1,747,543	+0.35(+0.71%)
Aug 23, 2023	49.98	50.37	48.41	49.34	4,330,013	-2.29(-4.43%)
Aug 22, 2023	52.01	53.43	50.80	51.62	3,829,470	-3.81(-6.87%)
Aug 21, 2023	56.99	57.60	55.31	55.43	1,363,322	-1.54(-2.71%)
Aug 18, 2023	55.07	57.12	54.83	56.98	1,407,666	+1.29(+2.32%)
Aug 17, 2023	56.81	57.33	55.62	55.68	744,322	-1.00(-1.77%)
Aug 16, 2023	57.35	58.55	56.60	56.69	1,124,255	-0.69(-1.20%)
Aug 15, 2023	56.30	57.45	56.00	57.37	1,216,867	+0.60(+1.05%)
Aug 14, 2023	56.41	56.86	55.72	56.78	1,157,440	+1.87(+3.41%)
Aug 11, 2023	54.53	55.07	54.13	54.91	889,605	-0.21(-0.38%)
Aug 10, 2023	55.63	56.15	54.17	55.12	1,152,112	-0.30(-0.54%)
Aug 09, 2023	55.60	55.75	54.45	55.41	1,225,092	-0.19(-0.34%)
Aug 08, 2023	57.20	57.33	55.45	55.60	1,847,378	-2.23(-3.85%)
Aug 07, 2023	58.70	59.04	57.14	57.83	964,965	-0.70(-1.19%)
Aug 04, 2023	58.83	59.91	58.17	58.53	867,047	+0.03(+0.05%)
Aug 03, 2023	57.36	58.95	57.33	58.50	932,893	+1.02(+1.78%)
Aug 02, 2023	57.72	58.35	57.11	57.47	716,270	-0.86(-1.47%)
Aug 01, 2023	58.96	59.56	57.89	58.33	942,760	-1.15(-1.94%)
Jul 31, 2023	58.34	59.80	58.34	59.48	1,173,893	+1.08(+1.86%)
Jul 28, 2023	57.45	58.50	57.15	58.40	902,177	+1.32(+2.32%)
Jul 27, 2023	57.86	58.69	56.70	57.08	1,485,221	-0.65(-1.12%)
Jul 26, 2023	56.20	57.83	56.05	57.72	767,924	+1.64(+2.93%)
Jul 25, 2023	55.72	56.36	55.44	56.08	985,354	+0.42(+0.75%)
Jul 24, 2023	54.61	56.06	54.47	55.66	1,034,551	+1.05(+1.93%)
Jul 21, 2023	54.72	54.91	53.43	54.61	1,269,732	-0.28(-0.51%)
Jul 20, 2023	55.62	55.99	54.79	54.89	961,767	-0.90(-1.61%)
Jul 19, 2023	55.70	56.27	54.67	55.78	1,662,096	+0.45(+0.81%)
Jul 18, 2023	56.23	57.08	54.78	55.34	1,901,337	-0.78(-1.38%)
Jul 17, 2023	56.18	56.66	55.34	56.11	1,188,768	-0.37(-0.65%)
Jul 14, 2023	56.78	57.67	56.14	56.48	1,413,161	-0.53(-0.92%)
Jul 13, 2023	58.29	58.44	56.36	57.01	1,566,673	-1.31(-2.25%)
Jul 12, 2023	57.86	58.77	57.71	58.32	1,696,874	+1.21(+2.13%)
Jul 11, 2023	57.54	58.21	56.99	57.11	1,635,998	-0.36(-0.63%)
Jul 10, 2023	55.30	57.63	55.24	57.47	2,317,108	+2.36(+4.29%)
Jul 07, 2023	53.45	55.30	53.43	55.11	1,381,142	+1.84(+3.46%)
Jul 06, 2023	53.23	53.60	52.86	53.27	1,079,389	-0.62(-1.14%)
Jul 05, 2023	53.28	54.25	52.95	53.88	1,849,878	+0.36(+0.67%)
Jul 03, 2023	53.75	54.17	53.22	53.52	902,028	-0.25(-0.46%)
Jun 30, 2023	52.99	53.93	52.57	53.77	1,477,103	+0.90(+1.69%)
Jun 29, 2023	53.55	54.60	52.71	52.88	1,654,935	+0.33(+0.62%)
Jun 28, 2023	52.88	53.16	51.12	52.55	1,839,615	-0.56(-1.05%)
Jun 27, 2023	50.66	53.58	50.38	53.11	2,829,490	+2.37(+4.67%)
Jun 26, 2023	49.80	51.47	49.80	50.74	1,899,250	+1.23(+2.49%)
Jun 23, 2023	49.54	51.12	49.25	49.51	6,456,650	-0.33(-0.66%)
Jun 22, 2023	48.98	49.89	48.67	49.83	1,641,208	+1.10(+2.27%)
Jun 21, 2023	48.80	49.24	48.42	48.73	1,286,681	-0.02(-0.04%)
Jun 20, 2023	48.08	48.80	47.75	48.75	1,608,417	+0.42(+0.86%)
Jun 16, 2023	49.52	49.60	48.08	48.33	2,987,922	-0.95(-1.92%)
Jun 15, 2023	50.21	50.22	48.55	49.28	2,321,086	-10.92(-18.15%)
May 08, 2023	60.71	61.35	60.00	60.20	952,639	-0.40(-0.66%)
May 05, 2023	61.31	61.59	60.15	60.60	1,043,365	-0.04(-0.07%)
May 04, 2023	61.50	61.73	60.20	60.64	951,688	-0.99(-1.61%)
May 03, 2023	62.39	62.83	61.41	61.63	817,570	-0.75(-1.21%)
May 02, 2023	60.56	62.69	59.70	62.39	1,343,898	+1.79(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Academy Sports and Outdoors Inc (NQ: ASO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Academy Sports and Outdoors Inc (NQ: ASO )

Historical Prices

Sections

Services