Historical Prices for Academy Sports and Outdoors Inc (Nasdaq:ASO)

Academy Sports and Outdoors Inc (ASO)

54.31 +1.01 (1.89%)

Company Profile

Academy Sports and Outdoors Inc. is a premier retailer specializing in sporting goods and outdoor recreational products. The company offers a wide range of merchandise, including athletic apparel, footwear, outdoor gear, and equipment for various sports and fitness activities. With a focus on providing customers access to high-quality products at competitive prices, Academy serves a diverse audience of sports enthusiasts, outdoor adventurers, and families. Their extensive store network and online platform facilitate a seamless shopping experience, catering to the needs of both casual and serious athletes alike.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	53.09	54.66	53.00	54.31	1,548,032	54.31
12/12/2024	54.18	54.77	53.16	53.30	2,293,141	53.30
12/11/2024	52.48	56.15	52.02	54.52	2,876,708	54.52
12/10/2024	50.50	53.14	49.55	52.58	4,171,280	52.58
12/09/2024	51.15	51.74	49.75	50.41	3,632,603	50.41
12/06/2024	50.29	51.66	49.82	50.40	1,982,786	50.40
12/05/2024	52.21	52.21	49.11	49.30	1,711,589	49.30
12/04/2024	49.55	50.35	48.96	49.45	1,442,883	49.45
12/03/2024	50.88	50.94	49.65	49.96	1,282,083	49.96
12/02/2024	49.50	51.03	48.37	50.56	1,939,806	50.56
11/29/2024	49.52	49.71	48.77	49.25	875,839	49.25
11/27/2024	48.81	49.26	47.89	48.85	1,159,815	48.85
11/26/2024	49.21	49.86	47.81	48.01	1,943,116	48.01
11/25/2024	47.83	50.60	47.63	49.44	2,098,132	49.44
11/22/2024	46.11	47.25	46.11	46.64	1,520,267	46.64
11/21/2024	45.33	45.85	44.78	45.79	1,575,767	45.79
11/20/2024	45.20	46.43	44.79	45.26	2,018,420	45.26
11/19/2024	45.26	46.35	44.73	46.03	2,426,418	46.03
11/18/2024	47.78	48.02	46.29	46.60	2,060,882	46.60
11/15/2024	49.50	49.98	47.75	47.80	1,074,182	47.80
11/14/2024	49.36	50.16	48.80	49.29	945,055	49.29
11/13/2024	50.15	50.70	49.40	49.44	936,253	49.44
11/12/2024	50.53	51.27	49.92	50.00	1,157,053	50.00
11/11/2024	51.74	51.74	50.34	50.73	1,851,573	50.73
11/08/2024	51.86	52.44	51.26	51.38	1,235,351	51.38
11/07/2024	51.53	53.09	51.25	52.02	1,417,568	52.02
11/06/2024	55.49	55.73	49.81	51.23	3,023,243	51.23
11/05/2024	52.58	53.48	52.34	53.30	1,284,347	53.30
11/04/2024	50.62	52.90	50.55	52.69	1,178,070	52.69
11/01/2024	50.98	51.50	50.36	50.67	913,151	50.67
10/31/2024	51.01	51.76	50.45	50.86	1,292,946	50.86
10/30/2024	51.90	52.66	51.26	51.31	796,988	51.31
10/29/2024	51.67	52.67	50.88	52.16	916,040	52.16
10/28/2024	52.61	53.28	52.01	52.34	799,970	52.34
10/25/2024	53.62	54.05	52.13	52.55	769,902	52.55
10/24/2024	53.27	54.07	52.95	53.54	738,728	53.54
10/23/2024	53.70	53.86	52.80	53.27	659,142	53.27
10/22/2024	54.53	54.93	53.72	54.21	811,475	54.21
10/21/2024	56.11	56.15	54.25	54.70	920,751	54.70
10/18/2024	55.82	56.41	55.15	56.09	702,666	56.09
10/17/2024	55.89	55.89	54.97	55.38	910,191	55.38
10/16/2024	55.32	55.99	54.78	55.75	1,119,576	55.75
10/15/2024	53.17	55.43	53.17	54.90	1,565,347	54.90
10/14/2024	54.27	54.36	53.08	53.63	1,359,025	53.63
10/11/2024	53.20	54.72	53.15	54.39	1,059,569	54.39
10/10/2024	54.67	54.83	53.03	53.12	1,177,645	53.12
10/09/2024	54.80	55.05	54.21	54.60	1,013,843	54.60
10/08/2024	55.00	55.54	54.72	55.00	798,620	55.00
10/07/2024	56.70	56.84	53.84	54.81	1,536,493	54.81
10/04/2024	56.00	57.22	55.84	57.13	1,413,088	57.13
10/03/2024	54.47	55.16	53.69	54.91	1,249,437	54.91
10/02/2024	56.18	56.18	55.15	55.56	1,060,354	55.56
10/01/2024	58.01	58.32	56.26	56.30	1,265,262	56.30
9/30/2024	58.92	59.74	57.93	58.36	1,461,482	58.36
9/27/2024	60.01	60.30	59.14	59.19	991,698	59.19
9/26/2024	60.16	60.78	59.10	59.52	766,544	59.52
9/25/2024	61.43	61.47	59.09	59.21	1,072,891	59.21
9/24/2024	60.86	61.69	60.70	61.20	858,350	61.20
9/23/2024	60.88	60.92	59.48	60.86	975,677	60.86
9/20/2024	61.26	61.80	60.26	60.34	3,370,308	60.34
9/19/2024	64.00	64.05	61.48	61.83	1,638,158	61.83
9/18/2024	61.48	64.61	61.02	62.75	1,816,362	62.64
9/17/2024	60.00	61.23	59.31	61.05	1,377,511	60.94
9/16/2024	58.98	60.35	58.80	59.47	1,633,008	59.37