Stockscreener 앱 받기
50.86
1.64%
0.82
시간 외 거래:
51.00
0.14
+0.28%
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $51.23 | $49.95 | $1.28 | 1,360,365.0 | +1.64% |
| 2025-09-04 | $50.35 | $48.59 | $1.76 | 1,684,252.0 | +0.60% |
| 2025-09-03 | $50.64 | $49.07 | $1.57 | 2,208,452.0 | +0.48% |
| 2025-09-02 | $52.40 | $48.55 | $3.85 | 4,499,994.0 | -7.56% |
| 2025-08-29 | $53.83 | $52.05 | $1.78 | 2,502,482.0 | -0.20% |
| 2025-08-28 | $57.43 | $53.51 | $3.92 | 2,515,906.0 | -4.74% |
| 2025-08-27 | $56.37 | $53.76 | $2.61 | 2,197,748.0 | +4.82% |
| 2025-08-26 | $54.76 | $53.37 | $1.39 | 1,419,487.0 | -0.20% |
| 2025-08-25 | $54.05 | $52.76 | $1.30 | 1,177,545.0 | -0.19% |
| 2025-08-22 | $54.59 | $51.42 | $3.17 | 1,098,588.0 | +4.55% |
| 2025-08-21 | $51.92 | $50.58 | $1.34 | 870,928.0 | +0.76% |
| 2025-08-20 | $52.49 | $51.09 | $1.40 | 1,129,630.0 | -2.64% |
| 2025-08-19 | $55.28 | $52.11 | $3.17 | 1,491,471.0 | -2.24% |
| 2025-08-18 | $54.72 | $53.51 | $1.21 | 1,002,175.0 | -0.40% |
| 2025-08-15 | $54.74 | $53.76 | $0.98 | 835,602.0 | -1.44% |
| 2025-08-14 | $55.01 | $52.94 | $2.07 | 1,201,036.0 | -0.62% |
| 2025-08-13 | $55.82 | $52.28 | $3.54 | 2,141,860.0 | +6.02% |
| 2025-08-12 | $52.87 | $50.66 | $2.21 | 1,165,969.0 | +4.06% |
| 2025-08-11 | $50.52 | $49.58 | $0.94 | 1,205,075.0 | +0.73% |
| 2025-08-08 | $50.39 | $48.96 | $1.43 | 815,998.0 | -1.14% |
Academy Sports And Outdoors Inc 주식 (ASO) 연도별 가격 이력
이 심층 분석에서는 Academy Sports And Outdoors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Academy Sports And Outdoors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $52.40 | $48.55 | $3.85 | 11,113,428.0 | -5.02% |
| 2025-08 | $57.43 | $48.54 | $8.89 | 28,874,468.0 | +5.43% |
| 2025-07 | $57.06 | $44.10 | $12.96 | 30,948,434.0 | +13.35% |
| 2025-06 | $48.18 | $39.87 | $8.31 | 36,813,505.0 | +9.53% |
| 2025-05 | $47.62 | $37.01 | $10.61 | 30,904,157.0 | +8.57% |
| 2025-04 | $47.90 | $33.34 | $14.56 | 41,693,783.0 | -17.39% |
| 2025-03 | $51.31 | $43.16 | $8.15 | 42,893,635.0 | -8.03% |
| 2025-02 | $54.79 | $48.61 | $6.18 | 24,411,707.0 | -5.20% |
| 2025-01 | $59.25 | $51.51 | $7.74 | 29,639,760.0 | -9.07% |
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.25 | $48.37 | $12.88 | 41,165,276.0 | +17.60% |
| 2024-11 | $55.73 | $44.73 | $11.00 | 30,125,239.0 | -3.17% |
| 2024-10 | $58.32 | $50.45 | $7.87 | 23,522,777.0 | -12.85% |
| 2024-09 | $64.61 | $50.77 | $13.84 | 33,999,029.0 | +5.19% |
| 2024-08 | $56.39 | $45.47 | $10.92 | 27,997,702.0 | +2.61% |
| 2024-07 | $58.97 | $50.10 | $8.87 | 31,770,286.0 | +1.54% |
| 2024-06 | $58.29 | $49.07 | $9.22 | 43,912,934.0 | -7.70% |
| 2024-05 | $59.28 | $52.29 | $6.99 | 25,288,316.0 | -1.05% |
| 2024-04 | $68.95 | $56.07 | $12.88 | 29,429,355.0 | -13.68% |
| 2024-03 | $75.73 | $61.83 | $13.90 | 39,311,600.0 | -9.61% |
| 2024-02 | $75.21 | $62.21 | $13.00 | 18,271,670.0 | +19.11% |
| 2024-01 | $68.50 | $61.38 | $7.12 | 24,021,175.0 | -4.95% |
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.58 | $51.04 | $15.54 | 33,325,634.0 | +29.74% |
| 2023-11 | $51.30 | $43.62 | $7.68 | 35,859,151.0 | +13.45% |
| 2023-10 | $48.06 | $42.83 | $5.23 | 33,284,730.0 | -5.14% |
| 2023-09 | $56.00 | $45.37 | $10.63 | 32,304,176.0 | -13.38% |
| 2023-08 | $60.22 | $48.32 | $11.90 | 40,230,340.0 | -8.73% |
| 2023-07 | $60.11 | $53.13 | $6.98 | 27,031,472.0 | +10.62% |
| 2023-06 | $54.88 | $47.05 | $7.83 | 50,640,752.0 | +10.40% |
| 2023-05 | $63.96 | $47.07 | $16.89 | 34,816,802.0 | -22.92% |
| 2023-04 | $69.02 | $61.47 | $7.55 | 28,007,111.0 | -2.65% |
| 2023-03 | $67.70 | $57.96 | $9.74 | 37,603,066.0 | +10.31% |
| 2023-02 | $63.89 | $56.04 | $7.85 | 20,833,424.0 | +1.25% |
| 2023-01 | $58.44 | $50.38 | $8.06 | 25,673,381.0 | +11.19% |
3.67%
0.36%
자본화:
|
볼륨(24시간):