Academy Sports and Outdoors, Inc. (ASO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:11PM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 55.14 | 56.45 | 54.90 | 55.82 | 55.82 | 677,772 |
| 11 sept 2024 | 55.59 | 55.76 | 53.52 | 54.71 | 54.71 | 2,326,000 |
| 10 sept 2024 | 53.68 | 56.43 | 50.77 | 55.38 | 55.38 | 4,946,600 |
| 09 sept 2024 | 53.04 | 54.05 | 52.10 | 52.64 | 52.64 | 2,839,500 |
| 06 sept 2024 | 53.79 | 54.64 | 53.35 | 53.58 | 53.58 | 1,687,200 |
| 05 sept 2024 | 53.80 | 54.41 | 53.41 | 53.81 | 53.81 | 1,088,300 |
| 04 sept 2024 | 53.92 | 54.38 | 52.95 | 53.83 | 53.83 | 1,364,400 |
| 03 sept 2024 | 55.38 | 55.63 | 54.31 | 54.76 | 54.76 | 1,278,400 |
| 30 ago 2024 | 55.60 | 55.74 | 54.40 | 55.48 | 55.48 | 1,360,500 |
| 29 ago 2024 | 55.44 | 55.81 | 54.61 | 55.29 | 55.29 | 757,100 |
| 28 ago 2024 | 55.00 | 55.28 | 54.02 | 54.78 | 54.78 | 918,000 |
| 27 ago 2024 | 54.97 | 55.96 | 54.33 | 55.89 | 55.89 | 831,000 |
| 26 ago 2024 | 54.31 | 55.28 | 53.71 | 55.24 | 55.24 | 1,146,600 |
| 23 ago 2024 | 55.14 | 55.28 | 54.29 | 54.49 | 54.49 | 1,783,400 |
| 22 ago 2024 | 56.12 | 56.12 | 54.61 | 54.75 | 54.75 | 901,700 |
| 21 ago 2024 | 55.65 | 56.39 | 55.42 | 56.37 | 56.37 | 809,800 |
| 20 ago 2024 | 55.18 | 55.55 | 54.79 | 54.92 | 54.92 | 748,900 |
| 19 ago 2024 | 54.64 | 56.12 | 54.38 | 55.42 | 55.42 | 1,243,700 |
| 16 ago 2024 | 53.04 | 55.19 | 52.83 | 54.64 | 54.64 | 1,550,900 |
| 15 ago 2024 | 52.57 | 53.95 | 52.33 | 53.29 | 53.29 | 1,388,400 |
| 14 ago 2024 | 51.83 | 51.83 | 50.45 | 50.67 | 50.67 | 939,200 |
| 13 ago 2024 | 49.53 | 51.09 | 48.96 | 50.91 | 50.91 | 1,754,900 |
| 12 ago 2024 | 49.73 | 50.76 | 49.44 | 49.61 | 49.61 | 1,089,200 |
| 09 ago 2024 | 49.56 | 50.62 | 49.29 | 49.89 | 49.89 | 1,167,200 |
| 08 ago 2024 | 48.62 | 49.60 | 48.60 | 49.54 | 49.54 | 1,302,000 |
| 07 ago 2024 | 49.17 | 49.77 | 47.61 | 47.78 | 47.78 | 1,321,200 |
| 06 ago 2024 | 49.03 | 49.56 | 48.12 | 48.71 | 48.71 | 1,282,600 |
| 05 ago 2024 | 46.00 | 49.05 | 45.47 | 48.79 | 48.79 | 2,585,300 |
| 02 ago 2024 | 49.83 | 50.51 | 48.74 | 49.14 | 49.14 | 1,801,600 |
| 01 ago 2024 | 53.89 | 54.30 | 51.25 | 51.40 | 51.40 | 1,546,000 |
| 31 jul 2024 | 53.55 | 55.78 | 53.28 | 54.07 | 54.07 | 1,186,100 |
| 30 jul 2024 | 54.33 | 54.87 | 53.08 | 53.30 | 53.30 | 909,100 |
| 29 jul 2024 | 53.55 | 54.32 | 53.23 | 54.24 | 54.24 | 1,086,500 |
| 26 jul 2024 | 53.64 | 54.61 | 53.12 | 53.29 | 53.29 | 1,657,800 |
| 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 |
| 18 jun 2024 | 53.64 | 54.97 | 53.24 | 54.77 | 54.77 | 1,461,400 |
| 17 jun 2024 | 51.38 | 54.06 | 51.37 | 53.78 | 53.78 | 2,001,500 |
| 14 jun 2024 | 50.75 | 52.20 | 50.52 | 51.79 | 51.79 | 1,856,800 |
| 13 jun 2024 | 52.38 | 52.89 | 50.78 | 51.37 | 51.37 | 2,267,300 |
| 12 jun 2024 | 50.70 | 54.47 | 50.70 | 52.89 | 52.89 | 3,430,200 |
| 11 jun 2024 | 52.03 | 54.46 | 49.07 | 51.69 | 51.69 | 6,288,100 |
| 10 jun 2024 | 54.46 | 54.63 | 53.12 | 53.42 | 53.42 | 2,786,300 |
| 07 jun 2024 | 54.41 | 55.38 | 54.41 | 55.04 | 55.04 | 1,365,800 |
| 06 jun 2024 | 55.80 | 56.11 | 54.75 | 54.95 | 54.95 | 1,027,400 |
| 05 jun 2024 | 56.63 | 56.63 | 55.62 | 56.05 | 56.05 | 846,900 |
| 04 jun 2024 | 56.57 | 57.23 | 55.66 | 56.25 | 56.25 | 803,100 |
| 03 jun 2024 | 58.28 | 58.29 | 57.10 | 57.41 | 57.41 | 875,000 |
| 31 may 2024 | 58.02 | 58.56 | 56.95 | 57.69 | 57.69 | 1,133,000 |
| 30 may 2024 | 56.82 | 58.43 | 56.82 | 57.95 | 57.95 | 1,337,700 |
| 29 may 2024 | 57.40 | 57.55 | 56.21 | 56.65 | 56.65 | 1,414,000 |
| 28 may 2024 | 54.06 | 56.04 | 53.62 | 55.95 | 55.95 | 1,705,800 |
| 24 may 2024 | 53.18 | 53.68 | 52.95 | 53.28 | 53.28 | 700,400 |
| 23 may 2024 | 52.88 | 53.16 | 52.37 | 53.04 | 53.04 | 907,600 |
| 22 may 2024 | 53.38 | 53.51 | 52.29 | 52.45 | 52.45 | 940,100 |
| 21 may 2024 | 53.71 | 53.77 | 53.02 | 53.46 | 53.46 | 942,300 |
| 20 may 2024 | 53.79 | 54.14 | 53.20 | 53.81 | 53.81 | 1,402,300 |
| 17 may 2024 | 54.51 | 54.60 | 53.31 | 53.71 | 53.71 | 1,177,800 |
| 16 may 2024 | 55.36 | 55.50 | 54.25 | 54.39 | 54.39 | 1,414,600 |
| 15 may 2024 | 56.96 | 57.14 | 55.27 | 55.40 | 55.40 | 1,452,200 |
| 14 may 2024 | 57.81 | 58.35 | 56.43 | 56.46 | 56.46 | 1,144,300 |
| 13 may 2024 | 57.21 | 58.39 | 56.29 | 56.35 | 56.35 | 1,195,600 |
| 10 may 2024 | 57.26 | 57.49 | 56.44 | 56.70 | 56.70 | 636,900 |
| 09 may 2024 | 56.12 | 57.42 | 56.03 | 57.10 | 57.10 | 1,502,600 |
| 08 may 2024 | 57.05 | 57.21 | 56.30 | 56.47 | 56.47 | 1,070,000 |
| 07 may 2024 | 57.94 | 58.66 | 57.53 | 57.57 | 57.57 | 935,800 |
| 06 may 2024 | 57.79 | 58.75 | 57.79 | 58.13 | 58.13 | 1,083,500 |
| 03 may 2024 | 58.43 | 59.28 | 57.35 | 57.40 | 57.40 | 1,001,500 |
| 02 may 2024 | 57.44 | 58.13 | 56.92 | 57.75 | 57.75 | 1,043,700 |
| 01 may 2024 | 58.30 | 58.67 | 56.66 | 56.70 | 56.70 | 1,408,200 |
| 30 abr 2024 | 60.11 | 60.23 | 58.06 | 58.30 | 58.30 | 939,400 |
| 29 abr 2024 | 61.00 | 61.68 | 60.46 | 60.76 | 60.76 | 1,310,700 |
| 26 abr 2024 | 59.03 | 60.78 | 58.89 | 60.72 | 60.72 | 1,016,900 |
| 25 abr 2024 | 57.70 | 59.75 | 57.70 | 59.07 | 59.07 | 1,175,300 |
| 24 abr 2024 | 59.28 | 60.18 | 58.79 | 59.06 | 59.06 | 873,400 |
| 23 abr 2024 | 58.67 | 60.24 | 58.00 | 59.27 | 59.27 | 2,184,800 |
| 22 abr 2024 | 57.36 | 57.83 | 56.91 | 57.44 | 57.44 | 1,101,800 |
| *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.