ASO - Academy Sports and Outdoors Inc
46.78
-3.780 -8.080%
Share volume: 1,981,842
Last Updated: 03-11-2025
Retail/Retail – Misc.:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$50.56
-3.78
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $50.22 | $50.22 | $50.67 | $50.67 | $46.55 | $46.55 | $46.78 | $46.78 | 1,981,842 | $1,981,842.00 |
| 03-10-2025 | $49.06 | $49.06 | $51.27 | $51.27 | $48.63 | $48.63 | $50.56 | $50.56 | 2,927,371 | $2,927,371.00 |
| 03-07-2025 | $49.32 | $49.32 | $49.41 | $49.41 | $47.66 | $47.66 | $49.24 | $49.24 | 1,840,594 | $1,840,594.00 |
| 03-06-2025 | $47.38 | $47.38 | $49.48 | $49.48 | $47.19 | $47.19 | $48.79 | $48.79 | 2,252,259 | $2,252,259.00 |
| 03-05-2025 | $47.58 | $47.58 | $48.21 | $48.21 | $46.99 | $46.99 | $48.00 | $48.00 | 1,555,898 | $1,555,898.00 |
| 03-04-2025 | $47.49 | $47.49 | $48.22 | $48.22 | $46.29 | $46.29 | $47.33 | $47.33 | 2,204,587 | $2,204,587.00 |
| 03-03-2025 | $49.71 | $49.71 | $51.31 | $51.31 | $47.99 | $47.99 | $48.54 | $48.54 | 1,737,175 | $1,737,175.00 |
| 02-28-2025 | $49.82 | $49.82 | $50.72 | $50.72 | $48.61 | $48.61 | $49.59 | $49.59 | 2,041,995 | $2,041,087.00 |
| 02-27-2025 | $50.35 | $50.35 | $50.77 | $50.77 | $49.71 | $49.71 | $49.92 | $49.92 | 894,113 | $894,113.00 |
| 02-26-2025 | $51.71 | $51.71 | $52.24 | $52.24 | $50.58 | $50.58 | $50.76 | $50.76 | 1,092,314 | $1,092,314.00 |