Academy Sports Outdoors Inc (ASO) Historical Stock Data
60.72 ↑1.65 (2.79%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASO is down -0.19% a day on average. There have been 14 days where Academy Sports Outdoors Inc closed green and 16 days where ASO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 59.03 | 60.72 | ↑$1.69 (2.86%) | 58.89 | 60.78 | 1.01M |
| 2024-04-25 | 57.70 | 59.07 | ↑$1.37 (2.37%) | 57.70 | 59.75 | 1.17M |
| 2024-04-24 | 59.28 | 59.06 | ↓$0.22 (-0.37%) | 58.79 | 60.18 | 855.54K |
| 2024-04-23 | 58.67 | 59.27 | ↑$0.60 (1.02%) | 58.00 | 60.24 | 2.18M |
| 2024-04-22 | 57.36 | 57.44 | ↑$0.08 (0.14%) | 56.91 | 57.83 | 1.10M |
| 2024-04-19 | 56.26 | 57.16 | ↑$0.90 (1.60%) | 56.07 | 57.69 | 1.57M |
| 2024-04-18 | 58.42 | 56.48 | ↓$1.94 (-3.32%) | 56.37 | 58.42 | 1.72M |
| 2024-04-17 | 60.11 | 57.65 | ↓$2.46 (-4.09%) | 57.62 | 60.11 | 1.31M |
| 2024-04-16 | 59.28 | 59.35 | ↑$0.07 (0.12%) | 58.60 | 59.76 | 1.51M |
| 2024-04-15 | 59.75 | 59.71 | ↓$0.04 (-0.07%) | 59.41 | 60.74 | 1.20M |
| 2024-04-12 | 60.49 | 59.02 | ↓$1.47 (-2.43%) | 58.74 | 60.69 | 1.34M |
| 2024-04-11 | 60.42 | 59.62 | ↓$0.80 (-1.32%) | 59.43 | 60.52 | 0.95M |
| 2024-04-10 | 60.15 | 60.14 | ↓$0.01 (-0.02%) | 59.78 | 60.69 | 1.30M |
| 2024-04-09 | 62.65 | 61.11 | ↓$1.54 (-2.46%) | 60.73 | 62.93 | 1.44M |
| 2024-04-08 | 63.62 | 62.63 | ↓$0.99 (-1.56%) | 62.52 | 63.96 | 1.33M |
| 2024-04-05 | 62.42 | 63.45 | ↑$1.03 (1.65%) | 62.37 | 64.14 | 1.43M |
| 2024-04-04 | 63.86 | 62.76 | ↓$1.10 (-1.72%) | 62.15 | 64.26 | 1.41M |
| 2024-04-03 | 62.77 | 63.38 | ↑$0.61 (0.97%) | 62.77 | 63.92 | 1.46M |
| 2024-04-02 | 66.09 | 63.28 | ↓$2.81 (-4.25%) | 63.10 | 66.31 | 1.74M |
| 2024-04-01 | 67.25 | 66.77 | ↓$0.48 (-0.71%) | 66.75 | 68.96 | 1.46M |
| 2024-03-28 | 67.70 | 67.54 | ↓$0.16 (-0.24%) | 66.94 | 68.10 | 1.36M |
| 2024-03-27 | 66.50 | 67.90 | ↑$1.40 (2.11%) | 66.15 | 67.90 | 1.63M |
| 2024-03-26 | 65.09 | 65.48 | ↑$0.39 (0.60%) | 64.74 | 66.15 | 1.47M |
| 2024-03-25 | 65.72 | 64.65 | ↓$1.07 (-1.63%) | 64.29 | 65.76 | 1.94M |
| 2024-03-22 | 63.79 | 64.11 | ↑$0.32 (0.50%) | 63.17 | 65.22 | 2.54M |
| 2024-03-21 | 61.86 | 64.43 | ↑$2.57 (4.15%) | 61.83 | 67.50 | 8.67M |
| 2024-03-20 | 71.43 | 71.25 | ↓$0.18 (-0.25%) | 70.41 | 72.16 | 2.50M |
| 2024-03-19 | 71.97 | 71.07 | ↓$0.90 (-1.25%) | 70.58 | 72.35 | 1.47M |
| 2024-03-18 | 71.87 | 72.13 | ↑$0.26 (0.36%) | 70.25 | 72.43 | 2.30M |
| 2024-03-15 | 70.13 | 71.16 | ↑$1.03 (1.47%) | 70.13 | 72.38 | 1.95M |
Create an account or log in to view more rows.
$ASO Yolo
$ASO love when bulls come out
$ASO i like the stock
$ASO love when bulls come out
$ASO Bullish AF ??
$ASO pumped for what this week will bring
$ASO Dip buyers are going to get wrecked
$ASO almost go time
$ASO rubbish
$ASO the catalyst we need !