Italia markets open in 3 hours 49 minutes

Academy Sports and Outdoors, Inc. (ASO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,07+0,01 (+0,02%)
Alla chiusura: 04:00PM EDT
58,59 -0,48 (-0,81%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202457,7059,7557,7059,0759,071.175.300
24 apr 202459,2860,1858,7959,0659,06873.400
23 apr 202458,6760,2458,0059,2759,272.184.800
22 apr 202457,3657,8356,9157,4457,441.101.800
19 apr 202456,2657,6956,0757,1657,161.565.400
18 apr 202458,4258,4256,3756,4856,481.716.700
17 apr 202460,1160,1157,6257,6557,651.313.100
16 apr 202459,2859,7658,6059,3559,351.506.800
15 apr 202459,7560,7459,4159,7159,711.202.000
12 apr 202460,4960,6958,7459,0259,021.339.300
11 apr 202460,4260,5259,4359,6259,62953.700
10 apr 202460,1560,6959,7860,1460,141.301.500
09 apr 202462,6562,9360,7361,1161,111.437.800
08 apr 202463,6263,9662,5262,6362,631.332.600
05 apr 202462,4264,1462,3763,4563,451.432.200
04 apr 202463,8664,2662,1562,7662,761.414.300
03 apr 202462,7763,9262,7763,3863,381.458.700
02 apr 202466,0966,3163,1063,2863,281.745.700
01 apr 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 gen 202464,1264,6862,5862,7362,621.293.400
30 gen 202465,1165,6964,9164,9664,84679.000
29 gen 202464,5465,6263,7765,5165,401.468.700
26 gen 202465,1665,7764,5564,8964,78910.900
25 gen 202465,9166,0764,4364,7864,671.202.700
24 gen 202466,2966,2964,3664,9064,79849.600
23 gen 202466,5567,0865,1465,3365,221.002.900
22 gen 202463,7465,8163,3565,7665,651.253.800
19 gen 202463,8364,1062,0862,9262,81878.100
18 gen 202463,2463,5662,1563,5363,421.142.900
17 gen 202462,5063,4462,3162,5962,48735.500
16 gen 202461,8863,7861,3863,6463,531.449.600
12 gen 202463,4863,7362,0362,0961,98915.100
11 gen 202463,1363,3761,9863,0162,90878.200
10 gen 202463,7864,1463,0863,5863,47873.800
09 gen 202464,6664,9363,9363,9963,88940.300
08 gen 202464,3765,4263,7864,9464,831.087.700
05 gen 202464,3365,9264,0564,3864,271.559.300
04 gen 202463,8964,6263,0264,3564,241.190.300
03 gen 202466,5366,7163,7563,9363,822.033.800
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...