$ASO: Academy Sports and Outdoors, Inc. - Common Stock
2024-10-07 ASO 2024-10-07 00:01:41 0.00 0.00 3.13% ASO 2024-10-07 05:00:56 62.55 51.64 3.13% ASO 2024-10-07 06:00:58 62.55 55.00 3.13% ASO 2024-10-07 07:00:57 58.15 56.59 3.13% ASO 2024-10-07 08:00:59 57.35 56.61 0.00% ASO 2024-10-07 09:00:56 57.39 56.99 -0.93% ASO 2024-10-07 10:01:01 55.56 55.43 -3.04% ASO 2024-10-07 11:00:58 54.21 54.17 -5.34% ASO 2024-10-07 12:00:58 53.88 53.85 -5.88% ASO 2024-10-07 13:00:55 54.50 54.46 -4.84% ASO 2024-10-07 14:00:52 54.98 54.94 -3.95% ASO 2024-10-07 15:01:00 54.46 54.42 -4.88% ASO 2024-10-07 16:01:03 55.78 54.65 -4.23% ASO 2024-10-07 17:00:56 55.78 54.65 -4.06% ASO 2024-10-07 18:00:55 55.07 54.05 -4.06% ASO 2024-10-07 19:01:05 55.78 54.05 -4.06% ASO 2024-10-07 20:00:59 0.00 0.00 -4.06% 2024-10-08 ASO 2024-10-08 05:01:02 70.55 54.01 -4.06% ASO 2024-10-08 07:01:02 55.46 54.57 -4.06% ASO 2024-10-08 08:01:02 55.47 54.58 0.00% ASO 2024-10-08 09:00:55 55.43 54.55 0.00% ASO 2024-10-08 10:00:58 55.21 55.13 0.61% ASO 2024-10-08 11:00:55 55.10 55.06 0.49% ASO 2024-10-08 12:00:55 55.33 55.28 0.84% ASO 2024-10-08 13:01:01 55.11 55.08 0.47% ASO 2024-10-08 14:00:54 55.07 55.04 0.44% ASO 2024-10-08 15:00:56 55.06 55.02 0.39% ASO 2024-10-08 16:00:54 55.03 55.01 0.37% ASO 2024-10-08 17:01:00 55.42 54.53 0.35% ASO 2024-10-08 18:00:58 55.34 54.63 0.35% ASO 2024-10-08 19:00:52 55.75 54.33 0.35% ASO 2024-10-08 20:00:58 0.00 0.00 0.35% 2024-10-09 ASO 2024-10-09 05:01:07 72.02 53.04 0.35% ASO 2024-10-09 07:00:57 56.99 54.01 0.35% ASO 2024-10-09 08:01:01 55.94 54.06 0.00% ASO 2024-10-09 09:01:02 55.23 54.05 0.00% ASO 2024-10-09 10:00:58 55.03 54.92 -0.09% ASO 2024-10-09 11:00:57 54.61 54.57 -0.77% ASO 2024-10-09 12:00:59 54.71 54.68 -0.51% ASO 2024-10-09 13:00:58 54.82 54.78 -0.35% ASO 2024-10-09 14:00:59 54.75 54.72 -0.47% ASO 2024-10-09 15:00:54 54.61 54.56 -0.75% ASO 2024-10-09 16:00:57 54.60 54.59 -0.73% ASO 2024-10-09 17:00:56 55.95 52.95 -0.73% ASO 2024-10-09 18:00:53 54.81 54.27 -0.73% ASO 2024-10-09 20:00:56 0.00 0.00 -0.73% 2024-10-10 ASO 2024-10-10 05:00:57 70.55 53.01 -0.73% ASO 2024-10-10 07:00:55 54.96 54.25 -0.75% ASO 2024-10-10 08:00:56 54.99 54.24 0.00% ASO 2024-10-10 09:00:56 55.94 54.05 -0.64% ASO 2024-10-10 10:01:00 54.23 54.19 -0.73% ASO 2024-10-10 11:00:58 54.03 54.00 -1.09% ASO 2024-10-10 12:00:54 54.17 54.15 -0.82% ASO 2024-10-10 13:01:00 53.78 53.76 -1.51% ASO 2024-10-10 14:00:58 53.55 53.52 -1.93% ASO 2024-10-10 15:00:58 53.27 53.25 -2.44% ASO 2024-10-10 16:00:57 56.29 53.00 -2.69% ASO 2024-10-10 17:00:59 53.77 53.20 -2.71% ASO 2024-10-10 18:00:56 53.77 53.00 -2.56% ASO 2024-10-10 19:00:59 53.56 53.00 -2.84% ASO 2024-10-10 20:01:04 0.00 0.00 -2.84% 2024-10-11 ASO 2024-10-11 05:01:03 72.02 50.48 -2.84% ASO 2024-10-11 07:00:55 53.54 52.86 -2.84% ASO 2024-10-11 08:00:57 53.54 53.00 0.00% ASO 2024-10-11 09:00:58 53.56 53.00 0.00% ASO 2024-10-11 10:00:59 53.88 53.81 1.32% ASO 2024-10-11 11:00:57 54.26 54.20 2.01% ASO 2024-10-11 12:00:59 54.48 54.43 2.42% ASO 2024-10-11 13:01:00 54.34 54.31 2.18% ASO 2024-10-11 14:00:59 54.41 54.40 2.34% ASO 2024-10-11 15:01:00 54.44 54.41 2.38% ASO 2024-10-11 16:01:04 56.00 53.20 2.33% ASO 2024-10-11 17:01:02 55.32 53.47 2.39% ASO 2024-10-11 18:00:58 54.77 53.97 2.39% ASO 2024-10-11 19:01:01 54.79 53.99 2.39% ASO 2024-10-11 20:01:03 0.00 0.00 2.39% 2024-10-14 ASO 2024-10-14 04:01:02 0.00 50.00 2.39% ASO 2024-10-14 05:00:59 72.02 53.01 2.39% ASO 2024-10-14 07:00:55 54.92 54.04 2.39% ASO 2024-10-14 08:00:59 54.70 54.26 2.39% ASO 2024-10-14 09:01:02 54.71 54.28 0.00% ASO 2024-10-14 10:01:03 53.72 53.61 -1.41% ASO 2024-10-14 11:01:02 53.19 53.15 -2.30% ASO 2024-10-14 12:00:53 53.50 53.47 -1.69% ASO 2024-10-14 13:00:58 53.50 53.47 -1.71% ASO 2024-10-14 14:00:54 53.26 53.23 -2.16% ASO 2024-10-14 15:00:57 53.21 53.18 -2.28% ASO 2024-10-14 16:00:59 65.00 53.00 -1.43% ASO 2024-10-14 17:00:59 53.98 53.10 -1.40% ASO 2024-10-14 20:00:56 0.00 0.00 -1.40% 2024-10-15 ASO 2024-10-15 04:01:03 0.00 50.00 -1.40% ASO 2024-10-15 05:01:02 72.02 50.00 -1.40% ASO 2024-10-15 07:01:03 55.86 51.25 -1.40% ASO 2024-10-15 08:01:01 55.86 51.25 0.00% ASO 2024-10-15 09:00:55 54.94 50.97 0.00% ASO 2024-10-15 10:01:03 54.63 54.53 1.75% ASO 2024-10-15 11:00:58 54.57 54.53 1.67% ASO 2024-10-15 11:53:30 Academy Sports And Outdoors: Aggressive Expansion Strategy As A Revenue Driver ASO 2024-10-15 12:00:58 54.78 54.75 2.10% ASO 2024-10-15 13:00:56 55.25 55.23 2.98% ASO 2024-10-15 14:00:56 54.99 54.95 2.46% ASO 2024-10-15 15:00:58 54.96 54.93 2.39% ASO 2024-10-15 16:00:59 61.50 54.90 2.33% ASO 2024-10-15 17:01:01 55.32 54.44 2.39% ASO 2024-10-15 18:01:04 55.34 54.46 2.39% ASO 2024-10-15 20:00:57 0.00 0.00 2.39% 2024-10-16 ASO 2024-10-16 04:01:09 0.00 50.00 2.39% ASO 2024-10-16 05:01:01 68.92 49.62 2.39% ASO 2024-10-16 07:01:02 55.37 54.49 2.39% ASO 2024-10-16 08:01:02 55.39 54.51 0.00% ASO 2024-10-16 09:01:03 55.37 55.00 0.00% ASO 2024-10-16 10:01:01 55.56 55.45 0.93% ASO 2024-10-16 11:01:07 55.00 54.95 0.15% ASO 2024-10-16 12:01:15 54.98 54.96 0.15% ASO 2024-10-16 13:01:02 55.02 54.99 0.22% ASO 2024-10-16 14:01:05 55.43 55.39 0.95% ASO 2024-10-16 15:01:06 55.63 55.60 1.36% ASO 2024-10-16 16:01:10 56.00 55.71 1.58% ASO 2024-10-16 17:01:04 56.00 55.71 2.00% ASO 2024-10-16 18:01:08 55.99 55.47 2.00% ASO 2024-10-16 19:01:11 56.00 55.05 1.88% ASO 2024-10-16 20:01:11 0.00 0.00 1.88% 2024-10-17 ASO 2024-10-17 04:01:36 0.00 50.00 1.88% ASO 2024-10-17 05:01:09 68.92 53.00 1.88% ASO 2024-10-17 07:01:14 61.87 53.00 1.88% ASO 2024-10-17 08:01:16 56.94 55.76 0.00% ASO 2024-10-17 09:00:56 56.80 55.90 0.00% ASO 2024-10-17 10:01:04 55.12 55.04 -1.22% ASO 2024-10-17 11:01:07 55.43 55.40 -0.60% ASO 2024-10-17 12:01:05 55.36 55.33 -0.75% ASO 2024-10-17 13:01:01 55.42 55.39 -0.64% ASO 2024-10-17 14:01:03 55.61 55.58 -0.26% ASO 2024-10-17 15:00:59 55.30 55.28 -0.84% ASO 2024-10-17 16:01:02 56.45 54.50 -0.67% ASO 2024-10-17 17:01:04 56.02 55.38 -0.66% ASO 2024-10-17 18:01:07 55.84 55.38 -0.66% ASO 2024-10-17 19:01:04 55.88 55.38 0.14% ASO 2024-10-17 20:01:10 0.00 0.00 0.14% 2024-10-18 ASO 2024-10-18 05:01:05 67.22 45.73 0.14% ASO 2024-10-18 07:00:58 55.93 55.05 0.14% ASO 2024-10-18 08:01:03 55.73 55.38 0.00% ASO 2024-10-18 09:01:12 55.98 55.65 0.00% ASO 2024-10-18 10:01:02 56.11 56.08 1.27% ASO 2024-10-18 11:00:55 55.63 55.58 0.41% ASO 2024-10-18 12:01:04 55.70 55.68 0.54% ASO 2024-10-18 13:00:56 55.77 55.73 0.65% ASO 2024-10-18 14:01:07 56.05 56.02 1.20% ASO 2024-10-18 15:01:02 56.17 56.15 1.36% ASO 2024-10-18 16:01:02 56.56 55.50 1.29% ASO 2024-10-18 17:01:02 56.56 55.50 1.28% ASO 2024-10-18 19:01:06 56.56 55.66 1.28% ASO 2024-10-18 20:01:09 0.00 0.00 1.28% 2024-10-21 ASO 2024-10-21 05:01:08 57.13 55.21 1.28% ASO 2024-10-21 07:01:02 56.99 55.42 1.28% ASO 2024-10-21 08:01:04 56.36 55.47 0.00% ASO 2024-10-21 09:00:59 56.40 55.51 0.00% ASO 2024-10-21 10:01:05 55.44 55.32 -1.28% ASO 2024-10-21 11:00:58 54.41 54.37 -3.11% ASO 2024-10-21 12:01:05 55.09 55.03 -1.84% ASO 2024-10-21 13:01:01 55.10 55.06 -1.84% ASO 2024-10-21 14:01:05 55.04 54.97 -1.95% ASO 2024-10-21 15:00:58 54.92 54.89 -2.13% ASO 2024-10-21 16:01:05 62.13 54.25 -2.51% ASO 2024-10-21 17:01:04 55.76 54.25 -2.48% ASO 2024-10-21 18:01:15 55.17 54.29 -2.48% ASO 2024-10-21 19:01:02 55.14 54.26 -2.48% ASO 2024-10-21 20:01:08 0.00 0.00 -1.69% 2024-10-22 ASO 2024-10-22 05:01:00 62.02 53.26 -1.69% ASO 2024-10-22 06:01:06 62.02 48.70 -1.69% ASO 2024-10-22 07:01:05 56.69 50.97 -1.69% ASO 2024-10-22 08:01:06 54.90 54.21 0.00% ASO 2024-10-22 09:01:06 54.69 54.46 0.00% ASO 2024-10-22 10:01:10 54.37 54.23 -0.68% ASO 2024-10-22 11:00:52 54.78 54.71 0.07% ASO 2024-10-22 12:00:57 54.55 54.53 -0.29% ASO 2024-10-22 13:00:53 54.16 54.11 -1.03% ASO 2024-10-22 14:01:01 54.41 54.38 -0.53% ASO 2024-10-22 15:01:00 54.35 54.31 -0.62% ASO 2024-10-22 16:01:00 76.34 54.00 -0.87% ASO 2024-10-22 17:00:55 54.95 54.00 -0.90% ASO 2024-10-22 18:01:05 54.61 54.00 -0.90% ASO 2024-10-22 19:01:06 54.57 54.00 -0.90% ASO 2024-10-22 20:01:09 0.00 0.00 -0.90% 2024-10-23 ASO 2024-10-23 05:01:36 62.02 49.39 -0.90% ASO 2024-10-23 07:01:05 54.52 53.83 -0.90% ASO 2024-10-23 08:01:08 54.53 54.00 0.00% ASO 2024-10-23 09:01:05 54.47 53.98 -0.38% ASO 2024-10-23 10:01:03 53.46 53.36 -1.54% ASO 2024-10-23 11:01:06 53.39 53.35 -1.55% ASO 2024-10-23 12:01:03 53.53 53.50 -1.26% ASO 2024-10-23 13:00:59 53.32 53.29 -1.66% ASO 2024-10-23 14:01:03 53.06 53.03 -2.14% ASO 2024-10-23 15:01:01 53.13 53.12 -1.97% ASO 2024-10-23 16:01:10 0.00 51.52 -1.72% ASO 2024-10-23 17:01:03 54.30 51.52 -1.73% ASO 2024-10-23 18:01:05 53.95 53.30 -0.52% ASO 2024-10-23 19:01:03 55.81 53.30 -0.52% ASO 2024-10-23 20:01:10 0.00 0.00 -0.52% 2024-10-24 ASO 2024-10-24 05:01:05 54.99 45.73 -0.52% ASO 2024-10-24 07:01:05 54.99 50.97 -0.52% ASO 2024-10-24 08:01:01 54.99 52.81 0.15% ASO 2024-10-24 09:01:01 55.00 52.00 0.15% ASO 2024-10-24 10:01:05 53.87 53.71 0.96% ASO 2024-10-24 11:01:03 53.28 53.16 -0.11% ASO 2024-10-24 12:01:06 53.10 53.08 -0.33% ASO 2024-10-24 13:00:57 53.24 53.21 -0.06% ASO 2024-10-24 14:01:04 53.19 53.11 -0.22% ASO 2024-10-24 15:01:03 53.15 53.12 -0.22% ASO 2024-10-24 16:01:08 54.00 52.51 0.50% ASO 2024-10-24 17:01:05 53.80 53.11 0.51% ASO 2024-10-24 18:01:13 53.95 52.78 0.51% ASO 2024-10-24 19:01:07 53.80 53.12 0.51% ASO 2024-10-24 20:01:18 0.00 0.00 0.51% 2024-10-25 ASO 2024-10-25 05:01:07 53.99 45.73 0.51% ASO 2024-10-25 07:01:01 53.96 53.24 0.51% ASO 2024-10-25 08:01:01 53.95 53.26 0.00% ASO 2024-10-25 09:00:56 53.99 53.31 0.00% ASO 2024-10-25 10:01:07 53.39 53.22 -0.43% ASO 2024-10-25 11:00:58 53.04 52.99 -0.99% ASO 2024-10-25 12:01:01 53.05 52.99 -0.98% ASO 2024-10-25 13:00:56 52.67 52.63 -1.67% ASO 2024-10-25 14:01:05 52.36 52.31 -2.29% ASO 2024-10-25 15:00:58 52.72 52.65 -1.60% ASO 2024-10-25 16:01:11 61.21 52.10 -1.86% ASO 2024-10-25 17:01:12 53.49 52.10 -1.85% ASO 2024-10-25 18:01:05 55.93 52.10 -1.85% ASO 2024-10-25 20:01:03 0.00 0.00 -2.67% 2024-10-28 ASO 2024-10-28 05:00:57 53.99 45.68 -0.45% ASO 2024-10-28 07:00:55 58.61 48.00 -0.45% ASO 2024-10-28 08:01:00 53.60 52.10 -0.82% ASO 2024-10-28 09:00:55 55.36 51.31 -0.82% ASO 2024-10-28 10:00:52 52.23 52.15 -0.71% ASO 2024-10-28 11:00:54 52.67 52.60 0.15% ASO 2024-10-28 12:00:59 52.12 52.08 -0.84% ASO 2024-10-28 13:00:56 52.42 52.39 -0.26% ASO 2024-10-28 14:01:04 52.61 52.57 0.09% ASO 2024-10-28 15:01:00 52.67 52.63 0.17% ASO 2024-10-28 16:01:02 53.30 52.00 -0.39% ASO 2024-10-28 17:00:58 52.78 52.00 -0.40% ASO 2024-10-28 18:01:00 52.79 52.01 -0.40% ASO 2024-10-28 19:00:53 52.75 52.03 -0.40% ASO 2024-10-28 20:00:58 0.00 0.00 -0.40% 2024-10-29 ASO 2024-10-29 05:00:59 53.99 51.51 -0.40% ASO 2024-10-29 07:00:54 52.77 51.91 -0.40% ASO 2024-10-29 08:00:55 53.16 52.04 0.00% ASO 2024-10-29 09:00:51 52.67 52.04 0.08% ASO 2024-10-29 10:01:01 51.40 51.33 -1.88% ASO 2024-10-29 11:00:58 52.13 52.08 -0.46% ASO 2024-10-29 12:00:55 52.19 52.15 -0.32% ASO 2024-10-29 13:00:48 51.89 51.87 -0.89% ASO 2024-10-29 14:00:57 52.44 52.41 0.17% ASO 2024-10-29 15:00:54 52.17 52.15 -0.34% ASO 2024-10-29 16:01:01 52.30 52.27 -0.11% ASO 2024-10-29 17:00:55 53.50 51.80 -0.32% ASO 2024-10-29 20:01:06 0.00 0.00 -0.32% 2024-10-30 ASO 2024-10-30 05:00:57 52.92 52.20 -0.32% ASO 2024-10-30 06:01:01 52.75 50.00 0.08% ASO 2024-10-30 07:00:51 53.49 52.06 0.08% ASO 2024-10-30 08:01:04 53.49 52.06 0.00% ASO 2024-10-30 09:00:56 52.75 52.06 0.00% ASO 2024-10-30 10:01:02 52.61 52.53 0.78% ASO 2024-10-30 11:01:00 52.22 52.17 0.08% ASO 2024-10-30 12:01:02 52.47 52.43 0.55% ASO 2024-10-30 13:00:54 52.04 51.99 -0.31% ASO 2024-10-30 15:00:54 51.63 51.62 -1.01% ASO 2024-10-30 16:00:56 51.57 51.53 -1.18% ASO 2024-10-30 17:00:48 52.36 51.02 -1.63% ASO 2024-10-30 18:01:02 52.36 51.02 -1.19% ASO 2024-10-30 20:01:01 0.00 0.00 -1.19% 2024-10-31 ASO 2024-10-31 05:00:53 52.99 43.90 -1.19% ASO 2024-10-31 07:00:53 52.54 50.01 -1.19% ASO 2024-10-31 08:01:03 52.49 50.01 0.00% ASO 2024-10-31 09:00:57 52.49 50.53 0.00% ASO 2024-10-31 10:01:03 51.32 51.22 -0.10% ASO 2024-10-31 11:00:50 50.62 50.56 -1.36% ASO 2024-10-31 12:01:02 50.89 50.85 -0.86% ASO 2024-10-31 13:01:00 51.35 51.33 0.08% ASO 2024-10-31 14:01:06 51.46 51.43 0.27% ASO 2024-10-31 15:00:55 51.67 51.65 0.71% ASO 2024-10-31 16:01:02 50.97 50.74 -0.81% ASO 2024-10-31 17:00:57 51.85 50.12 -0.88% ASO 2024-10-31 18:00:59 52.50 50.12 -0.88% ASO 2024-10-31 20:01:07 0.00 0.00 -0.88% 2024-11-01 ASO 2024-11-01 05:00:56 58.61 45.73 -0.88% ASO 2024-11-01 06:01:07 58.61 49.00 -0.88% ASO 2024-11-01 07:01:06 56.66 49.00 -0.88% ASO 2024-11-01 08:01:08 56.66 50.00 0.00% ASO 2024-11-01 09:00:57 56.29 50.00 0.00% ASO 2024-11-01 10:01:01 51.18 50.98 0.39% ASO 2024-11-01 11:00:57 50.89 50.81 0.04% ASO 2024-11-01 12:00:59 50.38 50.36 -0.97% ASO 2024-11-01 13:00:53 50.53 50.51 -0.66% ASO 2024-11-01 14:00:57 50.62 50.58 -0.51% ASO 2024-11-01 15:00:52 50.55 50.53 -0.62% ASO 2024-11-01 16:01:02 50.79 50.57 -0.37% ASO 2024-11-01 17:00:55 51.10 50.26 -0.37% ASO 2024-11-01 18:00:59 51.12 50.28 -0.37% ASO 2024-11-01 19:00:54 51.13 50.00 -0.37% ASO 2024-11-01 20:01:00 0.00 0.00 -0.37% 2024-11-04 ASO 2024-11-04 06:01:01 58.61 49.01 -0.37% ASO 2024-11-04 08:01:01 52.19 50.14 -0.37% ASO 2024-11-04 09:00:56 51.18 50.32 0.00% ASO 2024-11-04 10:01:00 50.96 50.30 0.00% ASO 2024-11-04 11:00:53 52.74 52.55 3.83% ASO 2024-11-04 12:01:07 52.47 52.43 3.48% ASO 2024-11-04 13:00:49 52.73 52.70 4.03% ASO 2024-11-04 14:00:58 52.54 52.52 3.66% ASO 2024-11-04 15:00:47 52.63 52.60 3.81% ASO 2024-11-04 16:01:00 52.30 52.27 3.17% ASO 2024-11-04 17:00:55 52.68 52.67 3.97% ASO 2024-11-04 18:01:07 52.70 51.69 3.99% ASO 2024-11-04 19:00:56 52.70 52.28 3.99% ASO 2024-11-04 20:01:00 53.58 51.69 4.01% ASO 2024-11-04 21:00:57 53.58 52.43 4.05% ASO 2024-11-04 22:01:27 53.58 52.41 4.01% 2024-11-05 ASO 2024-11-05 06:00:59 53.99 52.38 4.01% ASO 2024-11-05 08:01:01 53.25 52.41 4.01% ASO 2024-11-05 09:00:55 53.34 48.00 0.00% ASO 2024-11-05 10:00:55 52.85 52.69 0.00% ASO 2024-11-05 11:00:53 53.19 53.08 0.87% ASO 2024-11-05 12:00:59 53.10 53.06 0.79% ASO 2024-11-05 13:00:53 53.31 53.25 1.16% ASO 2024-11-05 14:01:01 52.96 52.92 0.49% ASO 2024-11-05 15:01:00 53.17 53.13 0.93% ASO 2024-11-05 16:01:03 52.99 52.97 0.55% ASO 2024-11-05 17:00:54 53.32 53.31 1.24% ASO 2024-11-05 18:00:59 53.50 52.42 1.16%