Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Academy Sports and Outdoors Inc (NQ: ASO )

50.86 -0.45 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.02 44.29 42.94 43.44 1,242,739 -0.50(-1.15%)
Oct 28, 2022 43.39 44.25 42.32 43.94 1,136,879 +0.70(+1.62%)
Oct 27, 2022 43.99 44.43 43.03 43.24 1,959,668 -0.82(-1.86%)
Oct 26, 2022 45.05 45.72 43.90 44.06 1,026,958 -0.85(-1.89%)
Oct 25, 2022 43.92 45.51 43.82 44.91 1,635,072 +1.25(+2.87%)
Oct 24, 2022 42.61 44.16 41.89 43.66 1,476,423 +1.27(+3.00%)
Oct 21, 2022 41.87 42.68 41.41 42.39 1,184,133 +0.70(+1.68%)
Oct 20, 2022 43.24 44.22 41.65 41.69 1,153,744 -1.10(-2.58%)
Oct 19, 2022 43.87 44.44 42.14 42.79 1,801,941 -2.01(-4.49%)
Oct 18, 2022 45.38 45.63 43.94 44.80 1,346,548 +0.77(+1.75%)
Oct 17, 2022 44.47 44.72 43.38 44.03 1,501,491 +0.54(+1.25%)
Oct 14, 2022 44.82 44.96 43.33 43.49 1,284,605 -0.75(-1.69%)
Oct 13, 2022 43.17 44.85 41.80 44.24 1,246,137 -0.07(-0.16%)
Oct 12, 2022 43.62 44.35 42.94 44.31 1,074,583 +0.79(+1.81%)
Oct 11, 2022 42.92 44.97 42.92 43.52 1,339,021 +0.31(+0.71%)
Oct 10, 2022 44.11 44.17 42.58 43.21 1,152,511 -0.75(-1.71%)
Oct 07, 2022 44.36 44.68 43.42 43.96 1,245,313 -1.13(-2.52%)
Oct 06, 2022 45.14 45.81 44.44 45.10 933,073 +0.20(+0.44%)
Oct 05, 2022 44.37 45.47 43.50 44.90 1,029,021 -0.09(-0.20%)
Oct 04, 2022 44.90 45.77 43.99 44.99 1,938,668 +1.45(+3.33%)
Oct 03, 2022 42.20 43.98 41.91 43.54 2,143,480 +1.91(+4.60%)
Sep 30, 2022 42.65 43.21 40.35 41.63 4,142,312 -2.93(-6.58%)
Sep 29, 2022 46.36 46.48 44.46 44.56 1,604,234 -2.44(-5.19%)
Sep 28, 2022 44.69 47.40 44.96 46.99 2,307,788 +2.28(+5.10%)
Sep 27, 2022 43.03 45.26 43.03 44.71 2,544,241 +2.38(+5.62%)
Sep 26, 2022 43.31 44.66 42.31 42.34 1,750,346 -1.36(-3.12%)
Sep 23, 2022 43.46 44.22 42.55 43.70 1,688,054 -0.69(-1.56%)
Sep 22, 2022 45.05 45.38 43.75 44.39 1,599,985 -0.96(-2.11%)
Sep 21, 2022 46.88 47.45 45.31 45.35 1,358,051 -1.15(-2.48%)
Sep 20, 2022 47.00 47.06 46.10 46.50 1,299,930 -1.18(-2.48%)
Sep 19, 2022 46.00 48.12 45.93 47.68 1,722,301 +1.15(+2.48%)
Sep 16, 2022 46.51 47.14 46.10 46.53 2,783,567 -0.88(-1.85%)
Sep 15, 2022 47.34 48.14 46.82 47.41 1,249,837 +0.24(+0.50%)
Sep 14, 2022 47.89 47.96 46.38 47.17 1,537,316 -0.57(-1.19%)
Sep 13, 2022 48.21 48.86 47.14 47.74 2,257,466 -2.18(-4.36%)
Sep 12, 2022 49.20 50.74 49.20 49.92 2,455,799 +1.09(+2.24%)
Sep 09, 2022 47.86 49.12 47.16 48.82 2,523,118 +1.26(+2.65%)
Sep 08, 2022 46.80 48.99 46.68 47.56 2,723,951 +0.46(+0.98%)
Sep 07, 2022 44.74 47.72 43.84 47.10 6,866,333 +5.79(+14.02%)
Sep 06, 2022 41.81 42.30 40.82 41.31 2,462,892 -0.78(-1.85%)
Sep 02, 2022 43.57 43.57 41.68 42.08 1,321,536 -0.52(-1.23%)
Sep 01, 2022 41.76 42.68 41.50 42.61 1,467,514 +0.17(+0.39%)
Aug 31, 2022 43.24 43.26 41.79 42.44 1,655,514 -0.91(-2.09%)
Aug 30, 2022 44.10 44.55 43.23 43.34 1,499,584 -0.76(-1.72%)
Aug 29, 2022 43.05 44.46 42.45 44.10 1,072,989 +0.39(+0.90%)
Aug 26, 2022 45.78 46.18 43.62 43.71 1,259,813 -1.84(-4.04%)
Aug 25, 2022 44.73 45.87 44.25 45.55 863,986 +1.03(+2.32%)
Aug 24, 2022 44.46 45.29 44.23 44.52 878,189 -0.12(-0.26%)
Aug 23, 2022 45.04 46.54 44.48 44.63 1,582,974 -0.04(-0.09%)
Aug 22, 2022 44.89 45.49 44.52 44.67 1,320,627 -1.25(-2.72%)
Aug 19, 2022 46.05 46.46 45.79 45.93 897,362 -0.62(-1.33%)
Aug 18, 2022 46.67 46.67 45.65 46.55 1,028,856 -0.37(-0.80%)
Aug 17, 2022 46.93 47.77 46.61 46.92 1,457,205 -0.82(-1.71%)
Aug 16, 2022 46.22 49.26 46.22 47.74 2,278,475 +1.14(+2.45%)
Aug 15, 2022 46.05 46.62 45.66 46.60 1,271,986 +0.30(+0.64%)
Aug 12, 2022 46.15 46.50 45.19 46.30 1,424,487 +0.49(+1.08%)
Aug 11, 2022 44.65 46.03 44.61 45.81 1,724,476 +1.60(+3.61%)
Aug 10, 2022 42.96 44.24 42.58 44.21 1,481,904 +2.36(+5.65%)
Aug 09, 2022 44.04 44.06 41.29 41.85 1,549,009 -2.22(-5.03%)
Aug 08, 2022 42.77 45.01 42.70 44.06 1,532,541 +1.65(+3.88%)
Aug 05, 2022 41.90 42.42 41.40 42.42 1,101,976 +0.06(+0.14%)
Aug 04, 2022 43.24 43.41 42.33 42.36 983,849 -0.89(-2.05%)
Aug 03, 2022 43.00 43.67 42.42 43.25 1,227,242 +0.62(+1.46%)
Aug 02, 2022 43.05 43.37 42.51 42.63 928,768 -0.58(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.