Academy Sports and Outdoors Inc. Common Stockのデータ

Academy Sports and Outdoors Inc. Common Stockの基本情報

名前 Academy Sports and Outdoors Inc. Common Stock
ティッカー ASO
United States
上場年 2020.0
セクター Consumer Services

Academy Sports and Outdoors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.7 25.31 26.34 26.08 949600.0 26.08
2021-02-12 25.62 24.8 25.17 25.47 465400.0 25.47
2021-02-11 26.65 24.7 26.16 25.36 1029000.0 25.36
2021-02-10 25.7 23.62 23.9 25.56 1612200.0 25.56
2021-02-09 24.27 23.04 24.19 23.61 974900.0 23.61
2021-02-08 24.56 23.92 24.15 24.0 1334200.0 24.0
2021-02-05 24.63 23.72 23.91 23.92 1418500.0 23.92
2021-02-04 24.4 23.21 23.62 23.93 1516200.0 23.93
2021-02-03 24.38 22.19 23.0 23.62 1592800.0 23.62
2021-02-02 23.0 21.5 22.02 22.75 2087200.0 22.75
2021-02-01 22.95 21.21 21.93 22.1 3651900.0 22.1
2021-01-29 22.98 20.78 20.78 21.5 4862400.0 21.5
2021-01-28 22.2 20.31 21.5 21.07 7827600.0 21.07
2021-01-27 26.7 21.57 24.37 22.08 3098900.0 22.08
2021-01-26 25.0 22.64 23.61 24.29 1481100.0 24.29
2021-01-25 24.95 22.9 22.91 23.69 1865400.0 23.69
2021-01-22 22.5 20.75 21.71 22.46 750800.0 22.46
2021-01-21 22.66 21.66 22.63 21.8 589900.0 21.8
2021-01-20 22.95 21.56 21.58 22.52 608900.0 22.52
2021-01-19 22.45 21.46 21.98 21.58 625400.0 21.58
2021-01-15 22.72 21.67 22.58 22.18 769800.0 22.18
2021-01-14 22.77 21.76 22.16 22.57 909600.0 22.57
2021-01-13 23.24 21.65 22.61 22.03 707600.0 22.03
2021-01-12 23.21 21.85 21.91 22.53 619900.0 22.53
2021-01-11 22.5 20.41 20.5 21.89 905100.0 21.89
2021-01-08 21.08 20.0 20.63 20.78 517400.0 20.78
2021-01-07 21.5 20.4 21.25 20.51 511300.0 20.51
2021-01-06 21.37 20.34 20.8 21.17 939500.0 21.17
2021-01-05 21.31 19.87 21.16 20.67 1084800.0 20.67
2021-01-04 21.7 20.59 20.61 21.19 1175700.0 21.19
2020-12-31 20.94 20.35 20.67 20.73 451800.0 20.73
2020-12-30 21.0 20.49 20.8 20.8 685800.0 20.8
2020-12-29 21.23 20.35 21.0 20.98 703200.0 20.98
2020-12-28 21.07 19.57 20.04 20.88 954900.0 20.88
2020-12-24 20.23 19.25 19.61 20.14 373400.0 20.14
2020-12-23 21.17 19.21 19.94 19.53 1180700.0 19.53
2020-12-22 20.24 18.74 18.74 19.98 1400200.0 19.98
2020-12-21 19.07 18.01 18.47 18.6 1367000.0 18.6
2020-12-18 19.23 18.4 18.72 18.41 4541800.0 18.41
2020-12-17 19.44 18.52 18.93 18.81 1900000.0 18.81
2020-12-16 19.36 18.75 18.93 18.85 1902800.0 18.85
2020-12-15 19.08 17.93 18.04 18.5 2064300.0 18.5
2020-12-14 18.35 17.31 17.99 18.0 1187000.0 18.0
2020-12-11 18.36 17.2 17.49 17.58 2416700.0 17.58
2020-12-10 18.5 16.51 18.49 17.49 3713100.0 17.49
2020-12-09 17.0 15.71 16.17 16.85 1693100.0 16.85
2020-12-08 16.2 15.7 16.04 15.96 1314200.0 15.96
2020-12-07 16.39 15.69 16.2 16.19 1482100.0 16.19
2020-12-04 16.49 15.57 16.47 15.88 1068400.0 15.88
2020-12-03 16.73 15.58 16.41 16.2 1034600.0 16.2
2020-12-02 17.32 16.29 16.66 16.41 1200500.0 16.41
2020-12-01 17.02 16.5 16.8 16.88 990900.0 16.88
2020-11-30 17.48 16.2 17.15 16.45 1108300.0 16.45
2020-11-27 17.42 16.38 17.0 16.58 638300.0 16.58
2020-11-25 17.0 16.27 16.74 16.7 752500.0 16.7
2020-11-24 17.05 15.9 16.0 17.0 1031800.0 17.0
2020-11-23 16.4 15.62 16.2 16.0 753400.0 16.0
2020-11-20 16.0 15.46 15.46 15.82 2549000.0 15.82
2020-11-19 15.57 14.94 15.38 15.24 753300.0 15.24
2020-11-18 16.3 15.11 16.22 15.22 1023300.0 15.22
2020-11-17 16.49 15.9 16.43 16.1 566100.0 16.1
2020-11-16 17.0 16.07 16.92 16.43 665600.0 16.43
2020-11-13 16.87 16.06 16.25 16.67 536400.0 16.67
2020-11-12 16.93 16.06 16.42 16.25 304600.0 16.25
2020-11-11 17.47 16.2 17.47 16.48 515800.0 16.48
2020-11-10 17.39 16.21 16.34 16.71 634900.0 16.71
2020-11-09 18.07 15.78 18.0 16.19 1417500.0 16.19
2020-11-06 17.79 16.58 16.79 17.5 1287600.0 17.5
2020-11-05 16.6 15.81 16.0 16.51 526400.0 16.51
2020-11-04 15.88 15.08 15.38 15.72 528800.0 15.72
2020-11-03 15.51 15.05 15.29 15.39 637800.0 15.39
2020-11-02 15.2 14.83 14.99 15.13 691400.0 15.13
2020-10-30 15.0 14.51 14.53 14.7 728500.0 14.7
2020-10-29 15.0 14.32 14.82 14.66 631800.0 14.66
2020-10-28 15.11 14.14 14.97 14.44 722900.0 14.44
2020-10-27 15.68 14.88 15.24 14.88 1187000.0 14.88
2020-10-26 14.85 14.26 14.42 14.8 628100.0 14.8
2020-10-23 15.05 14.41 14.72 14.58 496700.0 14.58
2020-10-22 15.24 14.26 14.93 14.76 766400.0 14.76
2020-10-21 15.71 14.6 14.6 14.9 1836500.0 14.9
2020-10-20 14.66 13.8 13.95 14.49 424300.0 14.49
2020-10-19 14.2 13.7 14.0 13.82 598900.0 13.82
2020-10-16 13.95 13.57 13.7 13.92 348700.0 13.92
2020-10-15 14.0 12.8 12.98 13.7 438900.0 13.7
2020-10-14 13.64 13.0 13.46 13.31 942500.0 13.31
2020-10-13 13.59 13.3 13.57 13.46 320600.0 13.46
2020-10-12 13.7 13.32 13.4 13.45 343600.0 13.45
2020-10-09 13.66 13.12 13.41 13.3 410700.0 13.3
2020-10-08 13.48 13.1 13.25 13.28 998900.0 13.28
2020-10-07 13.32 12.85 13.02 13.18 1333600.0 13.18
2020-10-06 13.36 12.75 13.15 13.04 901400.0 13.04
2020-10-05 13.88 13.05 13.33 13.15 2040800.0 13.15
2020-10-02 13.01 12.05 12.1 12.99 8785600.0 12.99