Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 53.64 | 54.60 | 53.12 | 53.29 | 53.29 | 1,606,059 |
| 25 jul 2024 | 54.58 | 54.95 | 53.38 | 53.43 | 53.43 | 1,605,900 |
| 24 jul 2024 | 54.76 | 55.48 | 53.34 | 54.38 | 54.38 | 1,726,500 |
| 23 jul 2024 | 54.53 | 55.32 | 54.20 | 55.09 | 55.09 | 1,057,400 |
| 22 jul 2024 | 54.50 | 54.88 | 52.94 | 54.84 | 54.84 | 1,184,800 |
| 19 jul 2024 | 55.57 | 55.70 | 53.46 | 53.70 | 53.70 | 1,539,900 |
| 18 jul 2024 | 57.31 | 58.97 | 55.85 | 55.89 | 55.89 | 1,882,800 |
| 17 jul 2024 | 55.53 | 57.53 | 55.47 | 57.40 | 57.40 | 1,478,200 |
| 16 jul 2024 | 53.61 | 57.34 | 53.32 | 57.02 | 57.02 | 2,229,200 |
| 15 jul 2024 | 52.78 | 53.83 | 52.16 | 53.06 | 53.06 | 1,299,700 |
| 12 jul 2024 | 54.41 | 54.42 | 53.06 | 53.13 | 53.13 | 1,669,700 |
| 11 jul 2024 | 52.52 | 54.30 | 52.03 | 54.16 | 54.16 | 1,570,700 |
| 10 jul 2024 | 52.15 | 53.01 | 51.53 | 52.09 | 52.09 | 1,077,200 |
| 09 jul 2024 | 53.14 | 53.31 | 51.81 | 51.85 | 51.85 | 1,333,300 |
| 08 jul 2024 | 52.30 | 53.71 | 52.19 | 53.23 | 53.23 | 1,574,500 |
| 05 jul 2024 | 51.23 | 52.34 | 51.10 | 51.93 | 51.93 | 1,982,800 |
| 03 jul 2024 | 50.59 | 51.74 | 50.58 | 50.94 | 50.94 | 1,026,500 |
| 02 jul 2024 | 50.90 | 51.11 | 50.10 | 50.65 | 50.65 | 1,211,800 |
| 01 jul 2024 | 53.62 | 53.63 | 50.55 | 50.66 | 50.66 | 1,834,100 |
| 28 jun 2024 | 52.49 | 53.88 | 52.34 | 53.25 | 53.25 | 3,435,200 |
| 27 jun 2024 | 52.86 | 53.52 | 52.58 | 53.29 | 53.29 | 1,205,800 |
| 26 jun 2024 | 52.65 | 53.09 | 52.23 | 52.73 | 52.73 | 1,559,500 |
| 25 jun 2024 | 53.17 | 53.44 | 52.41 | 52.73 | 52.73 | 1,615,800 |
| 24 jun 2024 | 54.93 | 55.33 | 53.47 | 53.51 | 53.51 | 2,073,500 |
| 21 jun 2024 | 54.30 | 56.00 | 54.28 | 55.24 | 55.24 | 8,631,800 |
| 20 jun 2024 | 54.68 | 55.25 | 53.60 | 54.34 | 54.34 | 1,639,700 |
| 20 jun 2024 | 0.11 Dividendo | |||||
| 18 jun 2024 | 53.64 | 54.97 | 53.24 | 54.77 | 54.66 | 1,461,400 |
| 17 jun 2024 | 51.38 | 54.06 | 51.37 | 53.78 | 53.67 | 2,001,500 |
| 14 jun 2024 | 50.75 | 52.20 | 50.52 | 51.79 | 51.69 | 1,856,800 |
| 13 jun 2024 | 52.38 | 52.89 | 50.78 | 51.37 | 51.27 | 2,267,300 |
| 12 jun 2024 | 50.70 | 54.47 | 50.70 | 52.89 | 52.78 | 3,430,200 |
| 11 jun 2024 | 52.03 | 54.46 | 49.07 | 51.69 | 51.59 | 6,288,100 |
| 10 jun 2024 | 54.46 | 54.63 | 53.12 | 53.42 | 53.31 | 2,786,300 |
| 07 jun 2024 | 54.41 | 55.38 | 54.41 | 55.04 | 54.93 | 1,365,800 |
| 06 jun 2024 | 55.80 | 56.11 | 54.75 | 54.95 | 54.84 | 1,027,400 |
| 05 jun 2024 | 56.63 | 56.63 | 55.62 | 56.05 | 55.94 | 846,900 |
| 04 jun 2024 | 56.57 | 57.23 | 55.66 | 56.25 | 56.14 | 803,100 |
| 03 jun 2024 | 58.28 | 58.29 | 57.10 | 57.41 | 57.29 | 875,000 |
| 31 may 2024 | 58.02 | 58.56 | 56.95 | 57.69 | 57.57 | 1,133,000 |
| 30 may 2024 | 56.82 | 58.43 | 56.82 | 57.95 | 57.83 | 1,337,700 |
| 29 may 2024 | 57.40 | 57.55 | 56.21 | 56.65 | 56.54 | 1,414,000 |
| 28 may 2024 | 54.06 | 56.04 | 53.62 | 55.95 | 55.84 | 1,705,800 |
| 24 may 2024 | 53.18 | 53.68 | 52.95 | 53.28 | 53.17 | 700,400 |
| 23 may 2024 | 52.88 | 53.16 | 52.37 | 53.04 | 52.93 | 907,600 |
| 22 may 2024 | 53.38 | 53.51 | 52.29 | 52.45 | 52.34 | 940,100 |
| 21 may 2024 | 53.71 | 53.77 | 53.02 | 53.46 | 53.35 | 942,300 |
| 20 may 2024 | 53.79 | 54.14 | 53.20 | 53.81 | 53.70 | 1,402,300 |
| 17 may 2024 | 54.51 | 54.60 | 53.31 | 53.71 | 53.60 | 1,177,800 |
| 16 may 2024 | 55.36 | 55.50 | 54.25 | 54.39 | 54.28 | 1,414,600 |
| 15 may 2024 | 56.96 | 57.14 | 55.27 | 55.40 | 55.29 | 1,452,200 |
| 14 may 2024 | 57.81 | 58.35 | 56.43 | 56.46 | 56.35 | 1,144,300 |
| 13 may 2024 | 57.21 | 58.39 | 56.29 | 56.35 | 56.24 | 1,195,600 |
| 10 may 2024 | 57.26 | 57.49 | 56.44 | 56.70 | 56.59 | 636,900 |
| 09 may 2024 | 56.12 | 57.42 | 56.03 | 57.10 | 56.99 | 1,502,600 |
| 08 may 2024 | 57.05 | 57.21 | 56.30 | 56.47 | 56.36 | 1,070,000 |
| 07 may 2024 | 57.94 | 58.66 | 57.53 | 57.57 | 57.45 | 935,800 |
| 06 may 2024 | 57.79 | 58.75 | 57.79 | 58.13 | 58.01 | 1,083,500 |
| 03 may 2024 | 58.43 | 59.28 | 57.35 | 57.40 | 57.28 | 1,001,500 |
| 02 may 2024 | 57.44 | 58.13 | 56.92 | 57.75 | 57.63 | 1,043,700 |
| 01 may 2024 | 58.30 | 58.67 | 56.66 | 56.70 | 56.59 | 1,408,200 |
| 30 abr 2024 | 60.11 | 60.23 | 58.06 | 58.30 | 58.18 | 939,400 |
| 29 abr 2024 | 61.00 | 61.68 | 60.46 | 60.76 | 60.64 | 1,310,700 |
| 26 abr 2024 | 59.03 | 60.78 | 58.89 | 60.72 | 60.60 | 1,016,900 |
| 25 abr 2024 | 57.70 | 59.75 | 57.70 | 59.07 | 58.95 | 1,175,300 |
| 24 abr 2024 | 59.28 | 60.18 | 58.79 | 59.06 | 58.94 | 873,400 |
| 23 abr 2024 | 58.67 | 60.24 | 58.00 | 59.27 | 59.15 | 2,184,800 |
| 22 abr 2024 | 57.36 | 57.83 | 56.91 | 57.44 | 57.32 | 1,101,800 |
| 19 abr 2024 | 56.26 | 57.69 | 56.07 | 57.16 | 57.05 | 1,565,400 |
| 18 abr 2024 | 58.42 | 58.42 | 56.37 | 56.48 | 56.37 | 1,716,700 |
| 17 abr 2024 | 60.11 | 60.11 | 57.62 | 57.65 | 57.53 | 1,313,100 |
| 16 abr 2024 | 59.28 | 59.76 | 58.60 | 59.35 | 59.23 | 1,506,800 |
| 15 abr 2024 | 59.75 | 60.74 | 59.41 | 59.71 | 59.59 | 1,202,000 |
| 12 abr 2024 | 60.49 | 60.69 | 58.74 | 59.02 | 58.90 | 1,339,300 |
| 11 abr 2024 | 60.42 | 60.52 | 59.43 | 59.62 | 59.50 | 953,700 |
| 10 abr 2024 | 60.15 | 60.69 | 59.78 | 60.14 | 60.02 | 1,301,500 |
| 09 abr 2024 | 62.65 | 62.93 | 60.73 | 61.11 | 60.99 | 1,437,800 |
| 08 abr 2024 | 63.62 | 63.96 | 62.52 | 62.63 | 62.50 | 1,332,600 |
| 05 abr 2024 | 62.42 | 64.14 | 62.37 | 63.45 | 63.32 | 1,432,200 |
| 04 abr 2024 | 63.86 | 64.26 | 62.15 | 62.76 | 62.63 | 1,414,300 |
| 03 abr 2024 | 62.77 | 63.92 | 62.77 | 63.38 | 63.25 | 1,458,700 |
| 02 abr 2024 | 66.09 | 66.31 | 63.10 | 63.28 | 63.15 | 1,745,700 |
| 01 abr 2024 | 67.25 | 68.96 | 66.75 | 66.77 | 66.64 | 1,463,300 |
| 28 mar 2024 | 67.70 | 68.10 | 66.94 | 67.54 | 67.40 | 1,365,400 |
| 27 mar 2024 | 66.50 | 67.90 | 66.14 | 67.90 | 67.76 | 1,625,500 |
| 26 mar 2024 | 65.09 | 66.15 | 64.74 | 65.48 | 65.35 | 1,465,200 |
| 25 mar 2024 | 65.72 | 65.75 | 64.29 | 64.65 | 64.52 | 1,936,000 |
| 25 mar 2024 | 0.11 Dividendo | |||||
| 22 mar 2024 | 63.79 | 65.22 | 63.17 | 64.11 | 63.87 | 2,551,300 |
| 21 mar 2024 | 61.86 | 67.50 | 61.83 | 64.43 | 64.19 | 8,668,500 |
| 20 mar 2024 | 71.43 | 72.16 | 70.40 | 71.25 | 70.98 | 2,526,500 |
| 19 mar 2024 | 71.97 | 72.35 | 70.58 | 71.07 | 70.81 | 1,468,900 |
| 18 mar 2024 | 71.87 | 72.43 | 70.25 | 72.13 | 71.86 | 2,300,300 |
| 15 mar 2024 | 70.13 | 72.38 | 70.13 | 71.16 | 70.90 | 1,950,000 |
| 14 mar 2024 | 71.58 | 74.26 | 70.60 | 71.25 | 70.98 | 2,401,300 |
| 13 mar 2024 | 67.39 | 69.90 | 67.31 | 69.31 | 69.05 | 1,909,300 |
| 12 mar 2024 | 68.27 | 68.94 | 67.20 | 67.27 | 67.02 | 1,079,200 |
| 11 mar 2024 | 69.88 | 69.90 | 67.77 | 68.41 | 68.16 | 1,558,600 |
| 08 mar 2024 | 72.64 | 72.64 | 69.30 | 70.20 | 69.94 | 1,001,000 |
| 07 mar 2024 | 72.04 | 72.06 | 70.50 | 70.82 | 70.56 | 1,278,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.