U.S. markets close in 12 minutes

Academy Sports and Outdoors, Inc. (ASO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
57.89-1.46 (-2.46%)
A partir del 03:48PM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202460.1160.1157.6557.8957.89960,835
16 abr 202459.2859.7658.6059.3559.351,506,800
15 abr 202459.7560.7459.4159.7159.711,202,000
12 abr 202460.4960.6958.7459.0259.021,339,300
11 abr 202460.4260.5259.4359.6259.62953,700
10 abr 202460.1560.6959.7860.1460.141,301,500
09 abr 202462.6562.9360.7361.1161.111,437,800
08 abr 202463.6263.9662.5262.6362.631,332,600
05 abr 202462.4264.1462.3763.4563.451,432,200
04 abr 202463.8664.2662.1562.7662.761,414,300
03 abr 202462.7763.9262.7763.3863.381,458,700
02 abr 202466.0966.3163.1063.2863.281,745,700
01 abr 202467.2568.9666.7566.7766.771,463,300
28 mar 202467.7068.1066.9467.5467.541,365,400
27 mar 202466.5067.9066.1467.9067.901,625,500
26 mar 202465.0966.1564.7465.4865.481,465,200
25 mar 202465.7265.7564.2964.6564.651,936,000
25 mar 20240.11 Dividendo
22 mar 202463.7965.2263.1764.1164.002,551,300
21 mar 202461.8667.5061.8364.4364.328,668,500
20 mar 202471.4372.1670.4071.2571.132,526,500
19 mar 202471.9772.3570.5871.0770.951,468,900
18 mar 202471.8772.4370.2572.1372.012,300,300
15 mar 202470.1372.3870.1371.1671.041,950,000
14 mar 202471.5874.2670.6071.2571.132,401,300
13 mar 202467.3969.9067.3169.3169.191,909,300
12 mar 202468.2768.9467.2067.2767.151,079,200
11 mar 202469.8869.9067.7768.4168.291,558,600
08 mar 202472.6472.6469.3070.2070.081,001,000
07 mar 202472.0472.0670.5070.8270.701,278,500
06 mar 202474.6374.6470.8971.5171.391,896,600
05 mar 202474.4975.7374.3274.4874.35787,600
04 mar 202475.1675.6674.1674.7874.65675,700
01 mar 202474.9575.2974.0975.1675.03928,000
29 feb 202474.2275.2173.7174.7274.59955,600
28 feb 202472.1673.7271.7273.6473.51806,100
27 feb 202471.9873.5071.8273.1473.011,000,700
26 feb 202470.9071.5470.2671.2371.11554,100
23 feb 202470.0071.1469.9070.9070.78710,200
22 feb 202469.0970.0769.0969.7869.66673,600
21 feb 202469.7170.4368.5769.0168.89878,600
20 feb 202468.2069.6968.2069.6669.54795,900
16 feb 202467.9969.8967.6369.0668.94965,000
15 feb 202468.2569.0168.0168.5668.44636,500
14 feb 202469.2369.2867.1967.7867.66987,800
13 feb 202468.0569.6367.2568.0167.891,257,900
12 feb 202468.3171.1368.3170.8470.721,453,300
09 feb 202466.3668.0565.4568.0167.891,046,300
08 feb 202464.9066.4064.5466.3466.23953,500
07 feb 202464.1664.7463.3164.3164.20891,600
06 feb 202463.0963.7962.4363.4163.30739,400
05 feb 202463.2363.7162.2162.8062.691,027,700
02 feb 202463.8064.8962.9664.4864.37863,700
01 feb 202463.5664.4962.6864.3664.251,047,700
31 ene 202464.1264.6862.5862.7362.621,293,400
30 ene 202465.1165.6964.9164.9664.84679,000
29 ene 202464.5465.6263.7765.5165.401,468,700
26 ene 202465.1665.7764.5564.8964.78910,900
25 ene 202465.9166.0764.4364.7864.671,202,700
24 ene 202466.2966.2964.3664.9064.79849,600
23 ene 202466.5567.0865.1465.3365.221,002,900
22 ene 202463.7465.8163.3565.7665.651,253,800
19 ene 202463.8364.1062.0862.9262.81878,100
18 ene 202463.2463.5662.1563.5363.421,142,900
17 ene 202462.5063.4462.3162.5962.48735,500
16 ene 202461.8863.7861.3863.6463.531,449,600
12 ene 202463.4863.7362.0362.0961.98915,100
11 ene 202463.1363.3761.9863.0162.90878,200
10 ene 202463.7864.1463.0863.5863.47873,800
09 ene 202464.6664.9363.9363.9963.88940,300
08 ene 202464.3765.4263.7864.9464.831,087,700
05 ene 202464.3365.9264.0564.3864.271,559,300
04 ene 202463.8964.6263.0264.3564.241,190,300
03 ene 202466.5366.7163.7563.9363.822,033,800
02 ene 202464.8168.5064.5967.4267.301,696,800
29 dic 202366.0866.5865.8666.0065.891,105,000
28 dic 202366.0066.4365.6766.1466.031,227,400
27 dic 202364.3966.2264.3966.1366.021,790,200
26 dic 202362.5664.6562.5664.4764.361,025,100
22 dic 202361.8463.7660.6562.4062.291,310,100
21 dic 202362.9563.6762.3463.6563.541,015,200
20 dic 202363.0763.7462.2762.3062.191,408,800
19 dic 202361.4663.9761.4063.5663.451,987,600
18 dic 202361.6961.9060.8360.9660.861,713,900
15 dic 202361.4761.8360.2861.0660.962,879,100
14 dic 202359.5261.3259.4660.9060.801,908,400
13 dic 202356.5558.4355.7658.2958.191,479,400
12 dic 202355.9756.7655.5056.4556.35997,800
12 dic 20230.09 Dividendo
11 dic 202356.0056.6955.7356.4556.26967,600
08 dic 202355.5556.2155.1755.9655.771,154,900
07 dic 202354.6955.7054.6155.5555.371,338,300
06 dic 202355.2056.4654.6554.7454.561,421,700
05 dic 202355.6055.9054.1154.6154.431,811,500
04 dic 202355.4156.2254.7955.9855.791,970,800
01 dic 202351.8955.5651.0455.1754.994,379,800
30 nov 202345.7451.3045.5450.8750.705,639,900
29 nov 202349.7850.8349.5450.5450.373,667,200
28 nov 202348.6049.7548.0748.8548.691,988,200
27 nov 202349.3650.1948.5249.1048.941,971,000
*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...