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