Academy Sports and Outdoors Inc (ASO)
45.57
+0.31
(+0.68%)
USD |
NASDAQ |
Nov 21, 15:45
Academy Sports and Outdoors Price: 45.57 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 45.20 | 46.43 | 44.79 | 45.26 | 2.015M |
| Nov 19, 2024 | 45.26 | 46.35 | 44.73 | 46.03 | 2.426M |
| Nov 18, 2024 | 47.78 | 48.02 | 46.29 | 46.60 | 2.061M |
| Nov 15, 2024 | 49.50 | 49.98 | 47.75 | 47.80 | 1.074M |
| Nov 14, 2024 | 49.36 | 50.16 | 48.80 | 49.29 | 945056.0 |
| Nov 13, 2024 | 50.15 | 50.70 | 49.40 | 49.44 | 936261.0 |
| Nov 12, 2024 | 50.53 | 51.28 | 49.92 | 50.00 | 1.157M |
| Nov 11, 2024 | 51.74 | 51.74 | 50.34 | 50.73 | 1.852M |
| Nov 08, 2024 | 51.86 | 52.44 | 51.26 | 51.38 | 1.235M |
| Nov 07, 2024 | 51.53 | 53.09 | 51.25 | 52.02 | 1.418M |
| Nov 06, 2024 | 55.49 | 55.73 | 49.81 | 51.23 | 3.023M |
| Nov 05, 2024 | 52.58 | 53.48 | 52.34 | 53.30 | 1.285M |
| Nov 04, 2024 | 50.62 | 52.90 | 50.55 | 52.69 | 1.178M |
| Nov 01, 2024 | 50.98 | 51.50 | 50.36 | 50.67 | 909566.0 |
| Oct 31, 2024 | 51.01 | 51.76 | 50.45 | 50.86 | 1.293M |
| Oct 30, 2024 | 51.90 | 52.66 | 51.26 | 51.31 | 796990.0 |
| Oct 29, 2024 | 51.67 | 52.67 | 50.88 | 52.16 | 916040.0 |
| Oct 28, 2024 | 52.61 | 53.28 | 52.01 | 52.34 | 800007.0 |
| Oct 25, 2024 | 53.62 | 54.06 | 52.13 | 52.55 | 769902.0 |
| Oct 24, 2024 | 53.27 | 54.07 | 52.95 | 53.54 | 738828.0 |
| Oct 23, 2024 | 53.70 | 53.86 | 52.80 | 53.27 | 659142.0 |
| Oct 22, 2024 | 54.53 | 54.93 | 53.72 | 54.21 | 811475.0 |
| Oct 21, 2024 | 56.11 | 56.15 | 54.25 | 54.70 | 920771.0 |
| Oct 18, 2024 | 55.82 | 56.40 | 55.15 | 56.09 | 702666.0 |
| Oct 17, 2024 | 55.89 | 55.89 | 54.97 | 55.38 | 910191.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.99
Minimum
Oct 02 2020
75.16
Maximum
Mar 01 2024
45.42
Average
45.97
Median
Price Benchmarks
| OneWater Marine Inc | 20.00 |
| Charles & Colvard Ltd | 1.29 |
| Sunstock Inc | 0.1677 |
| Brilliant Earth Group Inc | 1.66 |
| Adamas One Corp | 0.0432 |
Price Related Metrics
| PE Ratio | 7.054 |
| PS Ratio | 0.5622 |
| Price to Book Value | 1.641 |
| Price to Free Cash Flow | 8.349 |
| Earnings Yield | 14.18% |
| Market Cap | 3.204B |
| Operating PE Ratio | 5.422 |
| Normalized PE Ratio | 7.049 |