U.S. markets closed

Academy Sports and Outdoors, Inc. (ASO)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
51.79+0.42 (+0.82%)
Al cierre: 04:00PM EDT
51.53 -0.26 (-0.50%)
Fuera de horario: 06:15PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202450.7552.2050.5251.7951.791,842,000
13 jun 202452.3852.8950.7851.3751.372,267,300
12 jun 202450.7054.4750.7052.8952.893,430,200
11 jun 202452.0354.4649.0751.6951.696,288,100
10 jun 202454.4654.6353.1253.4253.422,786,300
07 jun 202454.4155.3854.4155.0455.041,365,800
06 jun 202455.8056.1154.7554.9554.951,027,400
05 jun 202456.6356.6355.6256.0556.05846,900
04 jun 202456.5757.2355.6656.2556.25803,100
03 jun 202458.2858.2957.1057.4157.41875,000
31 may 202458.0258.5656.9557.6957.691,133,000
30 may 202456.8258.4356.8257.9557.951,337,700
29 may 202457.4057.5556.2156.6556.651,414,000
28 may 202454.0656.0453.6255.9555.951,705,800
24 may 202453.1853.6852.9553.2853.28700,400
23 may 202452.8853.1652.3753.0453.04907,600
22 may 202453.3853.5152.2952.4552.45940,100
21 may 202453.7153.7753.0253.4653.46942,300
20 may 202453.7954.1453.2053.8153.811,402,300
17 may 202454.5154.6053.3153.7153.711,177,800
16 may 202455.3655.5054.2554.3954.391,414,600
15 may 202456.9657.1455.2755.4055.401,452,200
14 may 202457.8158.3556.4356.4656.461,144,300
13 may 202457.2158.3956.2956.3556.351,195,600
10 may 202457.2657.4956.4456.7056.70636,900
09 may 202456.1257.4256.0357.1057.101,502,600
08 may 202457.0557.2156.3056.4756.471,070,000
07 may 202457.9458.6657.5357.5757.57935,800
06 may 202457.7958.7557.7958.1358.131,083,500
03 may 202458.4359.2857.3557.4057.401,001,500
02 may 202457.4458.1356.9257.7557.751,043,700
01 may 202458.3058.6756.6656.7056.701,408,200
30 abr 202460.1160.2358.0658.3058.30939,400
29 abr 202461.0061.6860.4660.7660.761,310,700
26 abr 202459.0360.7858.8960.7260.721,016,900
25 abr 202457.7059.7557.7059.0759.071,175,300
24 abr 202459.2860.1858.7959.0659.06873,400
23 abr 202458.6760.2458.0059.2759.272,184,800
22 abr 202457.3657.8356.9157.4457.441,101,800
19 abr 202456.2657.6956.0757.1657.161,565,400
18 abr 202458.4258.4256.3756.4856.481,716,700
17 abr 202460.1160.1157.6257.6557.651,313,100
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
*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...