1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Academy Sports and Outdoors Inc (ASO)
  7. Historical

ASO

Academy Sports and Outdo... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Academy Sports and Outdoors Inc ASO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.08 -2.29% 46.03 17:00:01
Open Price Low Price High Price Close Price Prev Close
45.59 44.52 47.25 46.03 47.11
more quote information »

ASO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.3551.0844.5248.303,591,387-3.32-6.73%
1 Month43.1351.0841.8647.102,453,0302.906.72%
3 Months44.5151.0838.7044.352,678,8481.523.41%
6 Months34.1751.0833.5541.612,399,21511.8634.71%
1 Year17.0051.0815.5735.222,164,82129.03170.76%
3 Years12.1051.0812.0633.981,995,74433.93280.41%
5 Years12.1051.0812.0633.981,995,74433.93280.41%

ASO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 46.03 -1.08 -2.29% 45.59 47.25 44.52 2,372,264
Nov 24 2021 47.11 -1.26 -2.6% 47.64 47.95 45.63 4,535,500
Nov 23 2021 48.37 -0.20 -0.41% 47.835 48.72 45.03 4,761,304
Nov 22 2021 48.57 -1.57 -3.13% 50.695 51.08 48.0201 2,696,492
Nov 19 2021 50.14 0.40 0.8% 49.35 50.97 48.90 2,371,226
Nov 18 2021 49.74 1.68 3.5% 48.06 49.91 48.06 2,849,338
Nov 17 2021 48.06 0.07 0.15% 48.15 49.23 47.54 1,790,087
Nov 16 2021 47.99 0.11 0.23% 47.74 48.36 47.26 1,634,271
Nov 15 2021 47.88 0.78 1.66% 47.59 48.44 46.50 1,578,170
Nov 12 2021 47.10 0.42 0.9% 46.89 47.61 46.38 1,000,113
Nov 11 2021 46.68 1.15 2.53% 45.72 46.83 45.50 1,063,091
Nov 10 2021 45.53 -1.84 -3.88% 46.83 47.6643 44.77 2,512,418
Nov 09 2021 47.37 0.87 1.87% 46.48 47.87 45.95 2,271,882
Nov 08 2021 46.50 0.52 1.13% 46.25 47.6991 45.3801 1,469,362
Nov 05 2021 45.98 -0.50 -1.08% 46.62 47.20 44.73 1,901,894
Nov 04 2021 46.48 -0.50 -1.06% 47.3026 48.17 46.17 2,337,128
Nov 03 2021 46.98 3.08 7.02% 43.585 47.265 43.79 6,991,824
Nov 02 2021 43.90 1.46 3.44% 42.98 44.14 42.7401 1,405,353
Nov 01 2021 42.44 -0.34 -0.79% 43.16 44.08 41.86 2,106,844
Oct 29 2021 42.78 -0.19 -0.44% 43.13 43.69 42.45 1,330,244
See More Historical Prices »


Your Recent History
NASDAQ
ASO
Academy Sp..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.