Academy Sports and Outdoo... (ASO)
52.55
2.09 (4.14%)
At close: Feb 10, 2025, 10:59 AM
ASO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 51.64 | 52.69 | 50.14 | 50.46 | -1.44 | -2.77% | 1,164,656 |
| Feb 6, 2025 | 52.27 | 52.85 | 51.78 | 51.90 | -0.08 | -0.15% | 963,855 |
| Feb 5, 2025 | 51.36 | 52.03 | 51.00 | 51.98 | 0.77 | 1.50% | 900,500 |
| Feb 4, 2025 | 50.91 | 51.93 | 50.65 | 51.21 | 0.28 | 0.55% | 1,064,900 |
| Feb 3, 2025 | 50.84 | 51.29 | 49.53 | 50.93 | -1.38 | -2.64% | 1,818,998 |
| Jan 31, 2025 | 54.33 | 54.80 | 51.90 | 52.31 | -2.37 | -4.33% | 1,846,900 |
| Jan 30, 2025 | 54.10 | 55.16 | 54.10 | 54.68 | 0.71 | 1.32% | 934,600 |
| Jan 29, 2025 | 55.12 | 55.50 | 53.80 | 53.97 | -1.25 | -2.26% | 1,319,900 |
| Jan 28, 2025 | 55.73 | 56.32 | 54.88 | 55.22 | -0.60 | -1.07% | 945,818 |
| Jan 27, 2025 | 56.21 | 57.16 | 55.07 | 55.82 | -0.52 | -0.92% | 1,182,725 |
| Jan 24, 2025 | 55.25 | 57.04 | 55.25 | 56.34 | 0.88 | 1.59% | 1,160,900 |
| Jan 23, 2025 | 54.54 | 56.16 | 54.54 | 55.46 | 0.71 | 1.30% | 1,213,000 |
| Jan 22, 2025 | 55.32 | 55.85 | 54.38 | 54.75 | -0.82 | -1.48% | 1,162,310 |
| Jan 21, 2025 | 53.37 | 55.82 | 53.13 | 55.57 | 2.99 | 5.69% | 1,840,539 |
| Jan 17, 2025 | 53.04 | 53.71 | 52.41 | 52.58 | 0.12 | 0.23% | 1,196,272 |
| Jan 16, 2025 | 52.26 | 52.59 | 51.65 | 52.46 | 0.10 | 0.19% | 1,868,541 |
| Jan 15, 2025 | 53.84 | 53.86 | 51.51 | 52.36 | -0.03 | -0.06% | 2,110,255 |
| Jan 14, 2025 | 55.76 | 56.10 | 52.08 | 52.39 | -3.09 | -5.57% | 2,092,007 |
| Jan 13, 2025 | 57.21 | 57.35 | 55.16 | 55.48 | -2.22 | -3.85% | 1,917,600 |
| Jan 10, 2025 | 58.06 | 59.12 | 57.65 | 57.70 | -1.16 | -1.97% | 1,575,441 |
| Jan 8, 2025 | 56.81 | 59.25 | 56.81 | 58.86 | 1.29 | 2.24% | 1,822,045 |
| Jan 7, 2025 | 57.30 | 58.73 | 57.01 | 57.57 | 0.97 | 1.71% | 1,695,249 |
| Jan 6, 2025 | 57.14 | 57.88 | 55.96 | 56.60 | -0.26 | -0.46% | 1,716,422 |
| Jan 3, 2025 | 56.94 | 57.57 | 56.04 | 56.86 | 0.32 | 0.57% | 1,132,000 |
| Jan 2, 2025 | 58.35 | 58.83 | 56.34 | 56.54 | -0.99 | -1.72% | 1,670,661 |
| Dec 31, 2024 | 58.47 | 58.85 | 57.47 | 57.53 | -0.39 | -0.67% | 1,026,038 |
| Dec 30, 2024 | 58.99 | 59.14 | 57.14 | 57.92 | -2.13 | -3.55% | 1,942,758 |
| Dec 27, 2024 | 60.88 | 61.08 | 59.91 | 60.05 | -1.12 | -1.83% | 1,206,236 |
| Dec 26, 2024 | 58.57 | 61.25 | 58.49 | 61.17 | 2.97 | 5.10% | 1,983,395 |
| Dec 24, 2024 | 57.48 | 58.28 | 56.87 | 58.20 | 1.00 | 1.75% | 915,800 |
| Dec 23, 2024 | 55.64 | 57.26 | 55.38 | 57.20 | 1.56 | 2.80% | 1,163,100 |
| Dec 20, 2024 | 55.02 | 56.80 | 54.80 | 55.64 | 0.05 | 0.09% | 3,131,828 |
| Dec 19, 2024 | 56.56 | 57.21 | 54.75 | 55.59 | -0.36 | -0.64% | 1,847,200 |
| Dec 18, 2024 | 56.85 | 58.63 | 55.92 | 55.95 | -0.06 | -0.11% | 3,122,115 |
| Dec 17, 2024 | 54.91 | 56.43 | 53.53 | 56.01 | 1.03 | 1.87% | 2,386,119 |
| Dec 16, 2024 | 54.27 | 55.99 | 53.82 | 54.98 | 0.67 | 1.23% | 1,639,659 |
| Dec 13, 2024 | 53.09 | 54.66 | 53.00 | 54.31 | 1.01 | 1.89% | 1,548,123 |
| Dec 12, 2024 | 54.18 | 54.78 | 53.16 | 53.30 | -1.22 | -2.24% | 2,294,700 |
| Dec 11, 2024 | 52.48 | 56.15 | 52.02 | 54.52 | 1.94 | 3.69% | 2,876,742 |
| Dec 10, 2024 | 50.50 | 53.14 | 49.55 | 52.58 | 2.17 | 4.30% | 4,172,600 |
| Dec 9, 2024 | 51.15 | 51.74 | 49.75 | 50.41 | 0.01 | 0.02% | 3,637,000 |
| Dec 6, 2024 | 50.29 | 51.66 | 49.82 | 50.40 | 1.10 | 2.23% | 1,982,786 |
| Dec 5, 2024 | 52.21 | 52.21 | 49.11 | 49.30 | -0.15 | -0.30% | 1,712,431 |
| Dec 4, 2024 | 49.55 | 50.35 | 48.96 | 49.45 | -0.51 | -1.02% | 1,443,500 |
| Dec 3, 2024 | 50.88 | 50.94 | 49.65 | 49.96 | -0.60 | -1.19% | 1,282,103 |
| Dec 2, 2024 | 49.50 | 51.03 | 48.37 | 50.56 | 1.31 | 2.66% | 1,939,856 |
| Nov 29, 2024 | 49.52 | 49.71 | 48.77 | 49.25 | 0.40 | 0.82% | 875,839 |
| Nov 27, 2024 | 48.81 | 49.26 | 47.89 | 48.85 | 0.84 | 1.75% | 1,159,815 |
| Nov 26, 2024 | 49.21 | 49.86 | 47.81 | 48.01 | -1.43 | -2.89% | 1,943,118 |
| Nov 25, 2024 | 47.83 | 50.60 | 47.63 | 49.44 | 2.80 | 6.00% | 2,098,194 |