Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 58.42 | 58.42 | 57.02 | 57.34 | 57.34 | 519,219 |
| 17 Apr 2024 | 60.11 | 60.11 | 57.62 | 57.65 | 57.65 | 1,313,100 |
| 16 Apr 2024 | 59.28 | 59.76 | 58.60 | 59.35 | 59.35 | 1,506,800 |
| 15 Apr 2024 | 59.75 | 60.74 | 59.41 | 59.71 | 59.71 | 1,202,000 |
| 12 Apr 2024 | 60.49 | 60.69 | 58.74 | 59.02 | 59.02 | 1,339,300 |
| 11 Apr 2024 | 60.42 | 60.52 | 59.43 | 59.62 | 59.62 | 953,700 |
| 10 Apr 2024 | 60.15 | 60.69 | 59.78 | 60.14 | 60.14 | 1,301,500 |
| 09 Apr 2024 | 62.65 | 62.93 | 60.73 | 61.11 | 61.11 | 1,437,800 |
| 08 Apr 2024 | 63.62 | 63.96 | 62.52 | 62.63 | 62.63 | 1,332,600 |
| 05 Apr 2024 | 62.42 | 64.14 | 62.37 | 63.45 | 63.45 | 1,432,200 |
| 04 Apr 2024 | 63.86 | 64.26 | 62.15 | 62.76 | 62.76 | 1,414,300 |
| 03 Apr 2024 | 62.77 | 63.92 | 62.77 | 63.38 | 63.38 | 1,458,700 |
| 02 Apr 2024 | 66.09 | 66.31 | 63.10 | 63.28 | 63.28 | 1,745,700 |
| 01 Apr 2024 | 67.25 | 68.96 | 66.75 | 66.77 | 66.77 | 1,463,300 |
| 28 Mar 2024 | 67.70 | 68.10 | 66.94 | 67.54 | 67.54 | 1,365,400 |
| 27 Mar 2024 | 66.50 | 67.90 | 66.14 | 67.90 | 67.90 | 1,625,500 |
| 26 Mar 2024 | 65.09 | 66.15 | 64.74 | 65.48 | 65.48 | 1,465,200 |
| 25 Mar 2024 | 65.72 | 65.75 | 64.29 | 64.65 | 64.65 | 1,936,000 |
| 25 Mar 2024 | 0.11 Dividend | |||||
| 22 Mar 2024 | 63.79 | 65.22 | 63.17 | 64.11 | 64.00 | 2,551,300 |
| 21 Mar 2024 | 61.86 | 67.50 | 61.83 | 64.43 | 64.32 | 8,668,500 |
| 20 Mar 2024 | 71.43 | 72.16 | 70.40 | 71.25 | 71.13 | 2,526,500 |
| 19 Mar 2024 | 71.97 | 72.35 | 70.58 | 71.07 | 70.95 | 1,468,900 |
| 18 Mar 2024 | 71.87 | 72.43 | 70.25 | 72.13 | 72.01 | 2,300,300 |
| 15 Mar 2024 | 70.13 | 72.38 | 70.13 | 71.16 | 71.04 | 1,950,000 |
| 14 Mar 2024 | 71.58 | 74.26 | 70.60 | 71.25 | 71.13 | 2,401,300 |
| 13 Mar 2024 | 67.39 | 69.90 | 67.31 | 69.31 | 69.19 | 1,909,300 |
| 12 Mar 2024 | 68.27 | 68.94 | 67.20 | 67.27 | 67.15 | 1,079,200 |
| 11 Mar 2024 | 69.88 | 69.90 | 67.77 | 68.41 | 68.29 | 1,558,600 |
| 08 Mar 2024 | 72.64 | 72.64 | 69.30 | 70.20 | 70.08 | 1,001,000 |
| 07 Mar 2024 | 72.04 | 72.06 | 70.50 | 70.82 | 70.70 | 1,278,500 |
| 06 Mar 2024 | 74.63 | 74.64 | 70.89 | 71.51 | 71.39 | 1,896,600 |
| 05 Mar 2024 | 74.49 | 75.73 | 74.32 | 74.48 | 74.35 | 787,600 |
| 04 Mar 2024 | 75.16 | 75.66 | 74.16 | 74.78 | 74.65 | 675,700 |
| 01 Mar 2024 | 74.95 | 75.29 | 74.09 | 75.16 | 75.03 | 928,000 |
| 29 Feb 2024 | 74.22 | 75.21 | 73.71 | 74.72 | 74.59 | 955,600 |
| 28 Feb 2024 | 72.16 | 73.72 | 71.72 | 73.64 | 73.51 | 806,100 |
| 27 Feb 2024 | 71.98 | 73.50 | 71.82 | 73.14 | 73.01 | 1,000,700 |
| 26 Feb 2024 | 70.90 | 71.54 | 70.26 | 71.23 | 71.11 | 554,100 |
| 23 Feb 2024 | 70.00 | 71.14 | 69.90 | 70.90 | 70.78 | 710,200 |
| 22 Feb 2024 | 69.09 | 70.07 | 69.09 | 69.78 | 69.66 | 673,600 |
| 21 Feb 2024 | 69.71 | 70.43 | 68.57 | 69.01 | 68.89 | 878,600 |
| 20 Feb 2024 | 68.20 | 69.69 | 68.20 | 69.66 | 69.54 | 795,900 |
| 16 Feb 2024 | 67.99 | 69.89 | 67.63 | 69.06 | 68.94 | 965,000 |
| 15 Feb 2024 | 68.25 | 69.01 | 68.01 | 68.56 | 68.44 | 636,500 |
| 14 Feb 2024 | 69.23 | 69.28 | 67.19 | 67.78 | 67.66 | 987,800 |
| 13 Feb 2024 | 68.05 | 69.63 | 67.25 | 68.01 | 67.89 | 1,257,900 |
| 12 Feb 2024 | 68.31 | 71.13 | 68.31 | 70.84 | 70.72 | 1,453,300 |
| 09 Feb 2024 | 66.36 | 68.05 | 65.45 | 68.01 | 67.89 | 1,046,300 |
| 08 Feb 2024 | 64.90 | 66.40 | 64.54 | 66.34 | 66.23 | 953,500 |
| 07 Feb 2024 | 64.16 | 64.74 | 63.31 | 64.31 | 64.20 | 891,600 |
| 06 Feb 2024 | 63.09 | 63.79 | 62.43 | 63.41 | 63.30 | 739,400 |
| 05 Feb 2024 | 63.23 | 63.71 | 62.21 | 62.80 | 62.69 | 1,027,700 |
| 02 Feb 2024 | 63.80 | 64.89 | 62.96 | 64.48 | 64.37 | 863,700 |
| 01 Feb 2024 | 63.56 | 64.49 | 62.68 | 64.36 | 64.25 | 1,047,700 |
| 31 Jan 2024 | 64.12 | 64.68 | 62.58 | 62.73 | 62.62 | 1,293,400 |
| 30 Jan 2024 | 65.11 | 65.69 | 64.91 | 64.96 | 64.84 | 679,000 |
| 29 Jan 2024 | 64.54 | 65.62 | 63.77 | 65.51 | 65.40 | 1,468,700 |
| 26 Jan 2024 | 65.16 | 65.77 | 64.55 | 64.89 | 64.78 | 910,900 |
| 25 Jan 2024 | 65.91 | 66.07 | 64.43 | 64.78 | 64.67 | 1,202,700 |
| 24 Jan 2024 | 66.29 | 66.29 | 64.36 | 64.90 | 64.79 | 849,600 |
| 23 Jan 2024 | 66.55 | 67.08 | 65.14 | 65.33 | 65.22 | 1,002,900 |
| 22 Jan 2024 | 63.74 | 65.81 | 63.35 | 65.76 | 65.65 | 1,253,800 |
| 19 Jan 2024 | 63.83 | 64.10 | 62.08 | 62.92 | 62.81 | 878,100 |
| 18 Jan 2024 | 63.24 | 63.56 | 62.15 | 63.53 | 63.42 | 1,142,900 |
| 17 Jan 2024 | 62.50 | 63.44 | 62.31 | 62.59 | 62.48 | 735,500 |
| 16 Jan 2024 | 61.88 | 63.78 | 61.38 | 63.64 | 63.53 | 1,449,600 |
| 12 Jan 2024 | 63.48 | 63.73 | 62.03 | 62.09 | 61.98 | 915,100 |
| 11 Jan 2024 | 63.13 | 63.37 | 61.98 | 63.01 | 62.90 | 878,200 |
| 10 Jan 2024 | 63.78 | 64.14 | 63.08 | 63.58 | 63.47 | 873,800 |
| 09 Jan 2024 | 64.66 | 64.93 | 63.93 | 63.99 | 63.88 | 940,300 |
| 08 Jan 2024 | 64.37 | 65.42 | 63.78 | 64.94 | 64.83 | 1,087,700 |
| 05 Jan 2024 | 64.33 | 65.92 | 64.05 | 64.38 | 64.27 | 1,559,300 |
| 04 Jan 2024 | 63.89 | 64.62 | 63.02 | 64.35 | 64.24 | 1,190,300 |
| 03 Jan 2024 | 66.53 | 66.71 | 63.75 | 63.93 | 63.82 | 2,033,800 |
| 02 Jan 2024 | 64.81 | 68.50 | 64.59 | 67.42 | 67.30 | 1,696,800 |
| 29 Dec 2023 | 66.08 | 66.58 | 65.86 | 66.00 | 65.89 | 1,105,000 |
| 28 Dec 2023 | 66.00 | 66.43 | 65.67 | 66.14 | 66.03 | 1,227,400 |
| 27 Dec 2023 | 64.39 | 66.22 | 64.39 | 66.13 | 66.02 | 1,790,200 |
| 26 Dec 2023 | 62.56 | 64.65 | 62.56 | 64.47 | 64.36 | 1,025,100 |
| 22 Dec 2023 | 61.84 | 63.76 | 60.65 | 62.40 | 62.29 | 1,310,100 |
| 21 Dec 2023 | 62.95 | 63.67 | 62.34 | 63.65 | 63.54 | 1,015,200 |
| 20 Dec 2023 | 63.07 | 63.74 | 62.27 | 62.30 | 62.19 | 1,408,800 |
| 19 Dec 2023 | 61.46 | 63.97 | 61.40 | 63.56 | 63.45 | 1,987,600 |
| 18 Dec 2023 | 61.69 | 61.90 | 60.83 | 60.96 | 60.86 | 1,713,900 |
| 15 Dec 2023 | 61.47 | 61.83 | 60.28 | 61.06 | 60.96 | 2,879,100 |
| 14 Dec 2023 | 59.52 | 61.32 | 59.46 | 60.90 | 60.80 | 1,908,400 |
| 13 Dec 2023 | 56.55 | 58.43 | 55.76 | 58.29 | 58.19 | 1,479,400 |
| 12 Dec 2023 | 55.97 | 56.76 | 55.50 | 56.45 | 56.35 | 997,800 |
| 12 Dec 2023 | 0.09 Dividend | |||||
| 11 Dec 2023 | 56.00 | 56.69 | 55.73 | 56.45 | 56.26 | 967,600 |
| 08 Dec 2023 | 55.55 | 56.21 | 55.17 | 55.96 | 55.77 | 1,154,900 |
| 07 Dec 2023 | 54.69 | 55.70 | 54.61 | 55.55 | 55.37 | 1,338,300 |
| 06 Dec 2023 | 55.20 | 56.46 | 54.65 | 54.74 | 54.56 | 1,421,700 |
| 05 Dec 2023 | 55.60 | 55.90 | 54.11 | 54.61 | 54.43 | 1,811,500 |
| 04 Dec 2023 | 55.41 | 56.22 | 54.79 | 55.98 | 55.79 | 1,970,800 |
| 01 Dec 2023 | 51.89 | 55.56 | 51.04 | 55.17 | 54.99 | 4,379,800 |
| 30 Nov 2023 | 45.74 | 51.30 | 45.54 | 50.87 | 50.70 | 5,639,900 |
| 29 Nov 2023 | 49.78 | 50.83 | 49.54 | 50.54 | 50.37 | 3,667,200 |
| 28 Nov 2023 | 48.60 | 49.75 | 48.07 | 48.85 | 48.69 | 1,988,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.