NASDAQ:ASO
Academy Sports And Outdoors Stock Price (Quote)
$58.13
+0.730 (+1.27%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ASO stock ended at $58.13. This is 1.27% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.66% from a day low at $57.79 to a day high of $58.75. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $57.79 | $58.75 | $57.79 | $58.13 | 1 073 158 |
| May 03, 2024 | $58.43 | $59.28 | $57.35 | $57.40 | 1 001 327 |
| May 02, 2024 | $57.44 | $58.13 | $56.93 | $57.75 | 1 043 575 |
| May 01, 2024 | $58.30 | $58.68 | $56.66 | $56.70 | 1 378 568 |
| Apr 30, 2024 | $60.11 | $60.13 | $58.06 | $58.30 | 929 327 |
| Apr 29, 2024 | $61.00 | $61.68 | $60.46 | $60.76 | 1 287 432 |
| Apr 26, 2024 | $59.03 | $60.78 | $58.89 | $60.72 | 998 408 |
| Apr 25, 2024 | $57.70 | $59.75 | $57.70 | $59.07 | 1 149 379 |
| Apr 24, 2024 | $59.28 | $60.18 | $58.79 | $59.06 | 837 202 |
| Apr 23, 2024 | $58.20 | $60.24 | $58.00 | $59.27 | 2 159 768 |
| Apr 22, 2024 | $57.36 | $57.83 | $56.91 | $57.44 | 1 072 528 |
| Apr 19, 2024 | $56.26 | $57.69 | $56.08 | $57.16 | 1 565 443 |
| Apr 18, 2024 | $58.42 | $58.42 | $56.37 | $56.48 | 1 696 746 |
| Apr 17, 2024 | $60.11 | $60.11 | $57.62 | $57.65 | 1 301 811 |
| Apr 16, 2024 | $59.75 | $59.76 | $58.60 | $59.35 | 1 478 745 |
| Apr 15, 2024 | $59.75 | $60.74 | $59.41 | $59.71 | 1 187 802 |
| Apr 12, 2024 | $60.49 | $60.69 | $58.74 | $59.02 | 1 317 632 |
| Apr 11, 2024 | $60.42 | $60.52 | $59.44 | $59.62 | 946 302 |
| Apr 10, 2024 | $60.15 | $60.69 | $59.78 | $60.14 | 1 281 768 |
| Apr 09, 2024 | $62.65 | $62.93 | $60.74 | $61.11 | 1 429 251 |
| Apr 08, 2024 | $63.62 | $63.96 | $62.52 | $62.63 | 1 302 817 |
| Apr 05, 2024 | $62.42 | $64.14 | $62.37 | $63.45 | 1 404 776 |
| Apr 04, 2024 | $63.86 | $64.26 | $62.15 | $62.76 | 1 382 590 |
| Apr 03, 2024 | $62.77 | $63.92 | $62.77 | $63.38 | 1 438 107 |
| Apr 02, 2024 | $66.09 | $66.31 | $63.10 | $63.28 | 1 605 991 |
