Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Academy Sports and Outdoors Inc (NQ: ASO )

53.13 -1.03 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 54.41 54.42 53.06 53.13 1,669,686 -1.03(-1.90%)
Jul 11, 2024 52.52 54.30 52.03 54.16 1,570,714 +2.07(+3.97%)
Jul 10, 2024 52.15 53.01 51.53 52.09 1,077,182 +0.24(+0.46%)
Jul 09, 2024 53.14 53.31 51.80 51.85 1,333,299 -1.38(-2.59%)
Jul 08, 2024 52.30 53.71 52.19 53.23 1,574,556 +1.30(+2.50%)
Jul 05, 2024 51.23 52.34 51.09 51.93 1,982,850 +0.99(+1.94%)
Jul 03, 2024 50.59 51.74 50.58 50.94 1,026,475 +0.29(+0.57%)
Jul 02, 2024 50.90 51.11 50.10 50.65 1,211,799 -0.01(-0.02%)
Jul 01, 2024 53.62 53.63 50.55 50.66 1,834,134 -2.59(-4.86%)
Jun 28, 2024 52.49 53.88 52.34 53.25 3,435,226 -0.04(-0.08%)
Jun 27, 2024 52.86 53.52 52.58 53.29 1,205,771 +0.56(+1.06%)
Jun 26, 2024 52.65 53.09 52.23 52.73 1,559,477 +0.00(+0.00%)
Jun 25, 2024 53.17 53.44 52.41 52.73 1,615,952 -0.78(-1.46%)
Jun 24, 2024 54.93 55.34 53.47 53.51 2,073,480 -1.73(-3.13%)
Jun 21, 2024 54.30 56.00 54.28 55.24 8,631,780 +0.90(+1.66%)
Jun 20, 2024 54.68 55.25 53.60 54.34 1,639,723 -0.32(-0.59%)
Jun 18, 2024 53.53 54.86 53.14 54.66 1,464,323 +0.99(+1.84%)
Jun 17, 2024 51.28 53.96 51.27 53.67 2,005,508 +1.99(+3.84%)
Jun 14, 2024 50.65 52.10 50.42 51.69 1,860,559 +0.42(+0.82%)
Jun 13, 2024 52.27 52.78 50.68 51.27 2,271,847 -1.52(-2.87%)
Jun 12, 2024 50.60 54.36 50.60 52.78 3,437,022 +1.20(+2.32%)
Jun 11, 2024 51.93 54.35 48.97 51.59 6,299,727 -1.73(-3.24%)
Jun 10, 2024 54.35 54.52 53.01 53.31 2,788,087 -1.62(-2.94%)
Jun 07, 2024 54.30 55.27 54.30 54.93 1,368,588 +0.09(+0.16%)
Jun 06, 2024 55.69 55.99 54.64 54.84 1,029,641 -1.10(-1.96%)
Jun 05, 2024 56.52 56.52 55.51 55.94 848,267 -0.20(-0.36%)
Jun 04, 2024 56.46 57.12 55.55 56.14 804,704 -1.16(-2.02%)
Jun 03, 2024 58.16 58.17 56.99 57.29 876,798 -0.28(-0.49%)
May 31, 2024 57.90 58.44 56.84 57.57 1,135,380 -0.26(-0.45%)
May 30, 2024 56.71 58.31 56.71 57.83 1,340,344 +1.30(+2.29%)
May 29, 2024 57.28 57.43 56.09 56.54 1,416,887 +0.70(+1.25%)
May 28, 2024 53.95 55.93 53.51 55.84 1,709,296 +2.66(+5.01%)
May 24, 2024 53.07 53.57 52.84 53.17 701,851 +0.24(+0.45%)
May 23, 2024 52.77 53.05 52.26 52.93 909,439 +0.59(+1.12%)
May 22, 2024 53.27 53.40 52.19 52.34 941,998 -1.01(-1.89%)
May 21, 2024 53.60 53.66 52.91 53.35 944,165 -0.35(-0.65%)
May 20, 2024 53.68 54.03 53.09 53.70 1,405,155 +0.10(+0.19%)
May 17, 2024 54.40 54.49 53.20 53.60 1,180,188 -0.68(-1.25%)
May 16, 2024 55.25 55.39 54.14 54.28 1,417,542 -1.01(-1.82%)
May 15, 2024 56.85 57.03 55.16 55.29 1,455,341 -1.06(-1.88%)
May 14, 2024 57.69 58.23 56.32 56.35 1,146,607 +0.11(+0.20%)
May 13, 2024 57.10 58.27 56.18 56.24 1,197,960 -0.35(-0.62%)
May 10, 2024 57.15 57.37 56.33 56.59 638,206 -0.40(-0.70%)
May 09, 2024 56.01 57.30 55.92 56.99 1,505,659 +0.63(+1.12%)
May 08, 2024 56.94 57.10 56.19 56.36 1,072,122 -1.10(-1.91%)
May 07, 2024 57.82 58.54 57.41 57.45 937,700 -0.56(-0.96%)
May 06, 2024 57.67 58.63 57.67 58.01 1,085,649 +0.73(+1.27%)
May 03, 2024 58.31 59.16 57.23 57.28 1,003,530 -0.35(-0.61%)
May 02, 2024 57.32 58.01 56.81 57.63 1,045,788 +1.05(+1.85%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.