ASO - Academy Sports and Outdoors Inc
43.82
-1.050 -2.396%
Share volume: 1,966,221
Last Updated: 03-13-2025
Retail/Retail – Misc.:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$44.87
-1.05
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $45.03 | $45.03 | $45.57 | $45.57 | $43.16 | $43.16 | $43.82 | $43.82 | 1,966,221 | $1,966,221.00 |
| 03-12-2025 | $46.86 | $46.86 | $47.17 | $47.17 | $44.50 | $44.50 | $44.87 | $44.87 | 2,196,110 | $2,196,110.00 |
| 03-11-2025 | $50.22 | $50.22 | $50.67 | $50.67 | $46.55 | $46.55 | $46.78 | $46.78 | 1,982,705 | $1,982,705.00 |
| 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 |