Stockscreener 앱 받기
50.14
1.33%
0.66
시간 외 거래:
50.14
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $51.55 | $49.20 | $2.35 | 1,661,826.0 | +1.33% |
| 2025-10-27 | $50.42 | $48.62 | $1.80 | 2,193,747.0 | +3.73% |
| 2025-10-24 | $49.84 | $47.67 | $2.17 | 1,575,303.0 | -2.49% |
| 2025-10-23 | $49.91 | $48.07 | $1.84 | 1,716,102.0 | +0.18% |
| 2025-10-22 | $50.94 | $48.78 | $2.16 | 1,902,564.0 | -3.25% |
| 2025-10-21 | $51.79 | $50.04 | $1.75 | 1,767,581.0 | -0.18% |
| 2025-10-20 | $52.25 | $50.40 | $1.85 | 1,341,883.0 | -1.90% |
| 2025-10-17 | $52.47 | $50.49 | $1.98 | 1,961,514.0 | -2.22% |
| 2025-10-16 | $54.20 | $51.64 | $2.56 | 1,249,845.0 | -3.16% |
| 2025-10-15 | $55.15 | $53.75 | $1.40 | 975,064.0 | +0.28% |
| 2025-10-14 | $54.69 | $52.47 | $2.22 | 1,150,885.0 | +2.67% |
| 2025-10-13 | $53.63 | $50.65 | $2.98 | 2,691,269.0 | +7.07% |
| 2025-10-10 | $52.81 | $49.05 | $3.76 | 1,651,174.0 | -6.12% |
| 2025-10-09 | $53.08 | $51.26 | $1.82 | 1,663,108.0 | +0.23% |
| 2025-10-08 | $53.45 | $52.15 | $1.30 | 1,624,925.0 | -0.87% |
| 2025-10-07 | $54.45 | $52.28 | $2.17 | 1,859,676.0 | -2.07% |
| 2025-10-06 | $54.13 | $52.01 | $2.12 | 1,638,146.0 | +0.39% |
| 2025-10-03 | $54.11 | $52.92 | $1.19 | 2,275,220.0 | +1.66% |
| 2025-10-02 | $53.01 | $51.85 | $1.16 | 1,467,666.0 | +1.30% |
| 2025-10-01 | $52.78 | $49.51 | $3.27 | 2,583,141.0 | +4.54% |
| 2025-09-30 | $50.37 | $48.50 | $1.87 | 2,509,285.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $55.15 | $47.67 | $7.48 | 36,580,779.0 | +0.24% |
| 2025-09 | $52.40 | $45.55 | $6.85 | 39,557,622.0 | -6.59% |
| 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% |
2.70%
0.62%
자본화:
|
볼륨(24시간):