Academy Sports and Outdoors Inc (A2SO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 5.45 | 6.73255095738 | 80.95 | 89.73 | 80.95 | 56 | 82.62008969 | DR |
| 12 | 8.8 | 11.3402061856 | 77.6 | 89.73 | 65.34 | 90 | 72.04487654 | DR |
| 26 | 11.45 | 15.2768512342 | 74.95 | 89.73 | 65.34 | 83 | 72.04287683 | DR |
| 52 | 7.87 | 10.0216477779 | 78.53 | 89.73 | 65.34 | 62 | 72.50829322 | DR |
| 156 | 35.09 | 68.3882284155 | 51.31 | 90.05 | 50.77 | 90 | 66.5155137 | DR |
| 260 | 35.09 | 68.3882284155 | 51.31 | 90.05 | 50.77 | 90 | 66.5155137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1735853400 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1735594200 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1735335000 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1735248600 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1734989400 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1734730200 | 86.4 | 0 | 0.00 | 86.4 | 86.4 | 86.4 | 0 |
| 1734643800 | 86.4 | -3.19 | -3.56 | 86.4 | 86.4 | 86.4 | 1 |
| 1734557400 | 89.59 | 8.23 | 10.12 | 86.39 | 89.73 | 86.39 | 42 |
| 1734470940 | 81.36 | 0 | 0.00 | 81.36 | 81.36 | 81.36 | 0 |
| 1734384540 | 81.36 | 0 | 0.00 | 81.36 | 81.36 | 81.36 | 0 |
| 1734125340 | 81.36 | 0.41 | 0.51 | 81.36 | 81.36 | 81.36 | 10 |
| 1734039000 | 80.95 | 5.35 | 7.08 | 80.95 | 80.95 | 80.95 | 170 |
| 1733952600 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1733866200 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1733779800 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1733520600 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1733434200 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1733347800 | 75.6 | 5.13 | 7.28 | 75.68 | 75.68 | 75.5 | 63 |
| 1733261340 | 70.47 | 0 | 0.00 | 70.47 | 70.47 | 70.47 | 0 |
| 1733174940 | 70.47 | 0 | 0.00 | 70.47 | 70.47 | 70.47 | 0 |
| 1732915740 | 70.47 | 0 | 0.00 | 70.47 | 70.47 | 70.47 | 0 |
| 1732829340 | 70.47 | 0 | 0.00 | 70.47 | 70.47 | 70.47 | 0 |
| 1732742940 | 70.47 | 0 | 0.00 | 70.47 | 70.47 | 70.47 | 0 |
| 1732656540 | 70.47 | 0 | 0.00 | 70.47 | 70.47 | 70.47 | 0 |
| 1732570140 | 70.47 | 4.97 | 7.59 | 66 | 70.8 | 66 | 117 |
| 1732311000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1732224600 | 65.5 | -1.42 | -2.12 | 65.55 | 65.55 | 65.5 | 280 |
| 1732051800 | 66.92 | -10.68 | -13.76 | 66.41 | 66.92 | 65.34 | 119 |
| 1731965400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1731619800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1731533400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1731447000 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1731360600 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1731101400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1731015000 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730928600 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730842200 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730755800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730496600 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730410200 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730323800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730237400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1730151000 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1729891800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1729805400 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1729719000 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1729632600 | 77.6 | -1.6 | -2.02 | 77.6 | 77.6 | 77.6 | 8 |
| 1729515600 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1729256400 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1729170000 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1729083600 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1728997200 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1728910800 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1728651600 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1728565200 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1728478800 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1728392400 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
| 1728306000 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
