Academy Sports Outdoors Inc (ASO) Historical Stock Data
67.49 ↓0.05 (-0.07%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASO is up 0.18% a day on average. There have been 17 days where Academy Sports Outdoors Inc closed green and 13 days where ASO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 71.58 | 71.25 | ↓$0.33 (-0.46%) | 70.60 | 74.26 | 2.40M |
2024-03-13 | 67.39 | 69.31 | ↑$1.92 (2.85%) | 67.31 | 69.90 | 1.91M |
2024-03-12 | 68.27 | 67.27 | ↓$1.00 (-1.46%) | 67.20 | 68.94 | 1.08M |
2024-03-11 | 69.88 | 68.41 | ↓$1.47 (-2.10%) | 67.77 | 69.90 | 1.56M |
2024-03-08 | 72.64 | 70.20 | ↓$2.44 (-3.36%) | 69.30 | 72.64 | 1M |
2024-03-07 | 72.04 | 70.82 | ↓$1.22 (-1.69%) | 70.50 | 72.06 | 1.28M |
2024-03-06 | 74.63 | 71.51 | ↓$3.12 (-4.18%) | 70.90 | 74.64 | 1.88M |
2024-03-05 | 74.49 | 74.48 | ↓$0.01 (-0.01%) | 74.32 | 75.73 | 787.65K |
2024-03-04 | 75.16 | 74.78 | ↓$0.38 (-0.51%) | 74.16 | 75.66 | 675.84K |
2024-03-01 | 74.95 | 75.16 | ↑$0.21 (0.28%) | 74.09 | 75.29 | 0.93M |
2024-02-29 | 74.22 | 74.72 | ↑$0.50 (0.67%) | 73.71 | 75.21 | 0.96M |
2024-02-28 | 72.16 | 73.64 | ↑$1.48 (2.05%) | 71.72 | 73.73 | 806.12K |
2024-02-27 | 71.98 | 73.14 | ↑$1.16 (1.61%) | 71.82 | 73.50 | 1M |
2024-02-26 | 70.90 | 71.23 | ↑$0.33 (0.47%) | 70.26 | 71.54 | 554.17K |
2024-02-23 | 70.00 | 70.90 | ↑$0.90 (1.29%) | 69.90 | 71.14 | 710.42K |
2024-02-22 | 69.09 | 69.78 | ↑$0.69 (1.00%) | 69.09 | 70.07 | 673.63K |
2024-02-21 | 69.71 | 69.01 | ↓$0.70 (-1.00%) | 68.57 | 70.43 | 878.66K |
2024-02-20 | 68.20 | 69.66 | ↑$1.46 (2.14%) | 68.20 | 69.69 | 796.12K |
2024-02-16 | 67.99 | 69.06 | ↑$1.07 (1.57%) | 67.63 | 69.89 | 0.97M |
2024-02-15 | 68.25 | 68.56 | ↑$0.31 (0.45%) | 68.01 | 69.01 | 636.53K |
Create an account or log in to view more rows.
$ASO I like green candles on my birthday cake
$ASO HODLing
and buying more when I can.
$ASO still bullish
$ASO Keep up the pressure.
$ASO It's coming
load 'em up.
$ASO where’s the WSB guys at? Still sleeping?
$ASO it can go lower
$ASO my put options are fine
$ASO going green
$ASO due for a spike!