XNAS
Datos históricos de Academy Sports and Outdoors, Inc.
Academy Sports and Outdoors, Inc. · ASO
$53.09
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 17:41:27 UTC
- Variación en el periodo
- +8.32%
- Máximo
- US$62.45
- 26 de febrero de 2026
- Mínimo
- US$41.29
- 18 de noviembre de 2025
- Volumen medio diario
- 1.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.48 | 53.68 | 52.24 | 53.49 | +1.38% | 1.43 M |
| 8 oct 2026 | 52.20 | 54.13 | 51.52 | 52.76 | +0.27% | 1.31 M |
| 7 oct 2026 | 51.48 | 53.09 | 51.48 | 52.62 | +0.59% | 1.54 M |
| 6 oct 2026 | 51.95 | 52.71 | 51.21 | 52.31 | +0.63% | 1.64 M |
| 5 oct 2026 | 48.91 | 52.40 | 48.59 | 51.98 | +6.67% | 2.66 M |
| 2 oct 2026 | 48.87 | 49.69 | 47.97 | 48.73 | +1.84% | 1.43 M |
| 1 oct 2026 | 47.61 | 48.74 | 47.52 | 47.85 | −0.50% | 903,853.765 |
| 30 sep 2026 | 48.39 | 48.61 | 47.50 | 48.09 | +0.42% | 1.29 M |
| 29 sep 2026 | 48.79 | 49.07 | 47.75 | 47.89 | −1.48% | 1.08 M |
| 28 sep 2026 | 48.74 | 49.11 | 47.79 | 48.61 | −1.08% | 1.21 M |
| 25 sep 2026 | 48.15 | 49.69 | 47.74 | 49.14 | +2.10% | 1.34 M |
| 24 sep 2026 | 48.46 | 49.06 | 47.79 | 48.13 | −0.37% | 748,111.385 |
| 23 sep 2026 | 49.60 | 49.64 | 47.91 | 48.31 | −2.40% | 1.17 M |
| 22 sep 2026 | 49.29 | 50.70 | 49.25 | 49.50 | +2.08% | 1.39 M |
| 21 sep 2026 | 48.50 | 49.33 | 47.92 | 48.49 | +0.41% | 1.46 M |
| 18 sep 2026 | 49.95 | 50.13 | 48.16 | 48.29 | −2.80% | 3.99 M |
| 17 sep 2026 | 50.56 | 51.12 | 49.63 | 49.68 | −1.47% | 1.62 M |
| 16 sep 2026 | 50.69 | 52.30 | 50.10 | 50.42 | −0.04% | 2.31 M |
| 15 sep 2026 | 53.60 | 54.15 | 50.41 | 50.44 | −7.02% | 2.32 M |
| 14 sep 2026 | 54.75 | 55.12 | 53.16 | 54.25 | −2.01% | 2.35 M |
| 11 sep 2026 | 54.91 | 56.88 | 54.54 | 55.36 | +2.11% | 3.16 M |
| 10 sep 2026 | 50.14 | 54.33 | 49.91 | 54.22 | +5.99% | 3.28 M |
| 9 sep 2026 | 47.74 | 51.24 | 46.81 | 51.15 | +14.40% | 6.04 M |
| 8 sep 2026 | 45.15 | 45.43 | 44.43 | 44.71 | −0.51% | 3.11 M |
| 4 sep 2026 | 43.68 | 44.95 | 43.55 | 44.94 | +2.88% | 1.61 M |
| 3 sep 2026 | 44.45 | 44.49 | 43.10 | 43.68 | +0.18% | 1.39 M |
| 2 sep 2026 | 43.04 | 44.26 | 43.04 | 43.60 | +1.85% | 1.77 M |
| 1 sep 2026 | 42.53 | 43.36 | 42.12 | 42.81 | −0.35% | 1.63 M |
| 31 ago 2026 | 43.54 | 43.77 | 42.62 | 42.96 | −1.24% | 1.88 M |
| 28 ago 2026 | 42.70 | 44.04 | 42.70 | 43.50 | +2.04% | 1.94 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.