ASO - Academy Sports & Outdoors, Inc.
IEX Last Trade
55.48
-0.545 -0.982%
Share volume: 1,917,559
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
PREVIOUS CLOSE
CHG
CHG%
$56.02
-2.22
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $57.21 | $57.21 | $57.35 | $57.35 | $55.16 | $55.16 | $55.48 | $55.48 | 1,917,559 | $1,916,438.00 |
| 01/10/2025 | $58.06 | $58.06 | $59.12 | $59.12 | $57.65 | $57.65 | $57.70 | $57.70 | 1,575,441 | $1,575,441.00 |
| 01/08/2025 | $56.81 | $56.81 | $59.25 | $59.25 | $56.81 | $56.81 | $58.86 | $58.86 | 1,822,045 | $1,822,045.00 |
| 01/07/2025 | $57.30 | $57.30 | $58.73 | $58.73 | $57.01 | $57.01 | $57.57 | $57.57 | 1,695,249 | $1,695,249.00 |
| 01/06/2025 | $57.14 | $57.14 | $57.88 | $57.88 | $55.96 | $55.96 | $56.60 | $56.60 | 1,716,422 | $1,716,422.00 |
| 01/03/2025 | $56.94 | $56.94 | $57.57 | $57.57 | $56.04 | $56.04 | $56.86 | $56.86 | 1,131,965 | $1,131,965.00 |
| 01/02/2025 | $58.35 | $58.35 | $58.83 | $58.83 | $56.34 | $56.34 | $56.54 | $56.54 | 1,670,661 | $1,670,661.00 |
| 12/31/2024 | $58.47 | $58.47 | $58.85 | $58.85 | $57.47 | $57.47 | $57.53 | $57.53 | 1,026,038 | $1,026,038.00 |