Stockscreener 앱 받기
45.23
0.57%
-0.26
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $45.86 | $45.13 | $0.73 | 1,323,610.0 | -0.57% |
| 2025-05-15 | $46.37 | $44.62 | $1.74 | 1,281,140.0 | -0.83% |
| 2025-05-14 | $47.21 | $45.86 | $1.35 | 1,820,353.0 | -1.44% |
| 2025-05-13 | $47.62 | $46.21 | $1.41 | 1,669,321.0 | +0.32% |
| 2025-05-12 | $46.48 | $43.53 | $2.95 | 3,835,332.0 | +18.28% |
| 2025-05-09 | $40.16 | $39.14 | $1.02 | 1,236,794.0 | -2.58% |
| 2025-05-08 | $40.37 | $39.24 | $1.12 | 1,326,523.0 | +3.55% |
| 2025-05-07 | $39.05 | $37.96 | $1.09 | 1,367,447.0 | +3.18% |
| 2025-05-06 | $37.96 | $37.01 | $0.955 | 1,096,324.0 | -0.32% |
| 2025-05-05 | $39.05 | $37.78 | $1.27 | 1,272,942.0 | -3.30% |
| 2025-05-02 | $39.71 | $38.18 | $1.53 | 1,150,191.0 | +3.99% |
| 2025-05-01 | $38.25 | $37.24 | $1.01 | 1,122,467.0 | -0.24% |
| 2025-04-30 | $37.77 | $35.95 | $1.82 | 1,242,867.0 | -0.84% |
| 2025-04-29 | $38.17 | $37.30 | $0.87 | 1,105,042.0 | -0.16% |
| 2025-04-28 | $38.97 | $37.66 | $1.31 | 1,264,362.0 | -0.39% |
| 2025-04-25 | $38.49 | $37.61 | $0.88 | 1,018,897.0 | +0.42% |
| 2025-04-24 | $38.37 | $36.99 | $1.38 | 1,064,839.0 | +1.17% |
| 2025-04-23 | $39.80 | $37.36 | $2.44 | 2,357,442.0 | +1.98% |
| 2025-04-22 | $37.64 | $36.36 | $1.28 | 1,846,143.0 | +0.27% |
| 2025-04-21 | $37.74 | $36.06 | $1.68 | 1,799,430.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $47.62 | $37.01 | $10.61 | 19,826,054.0 | +20.04% |
| 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% |
0.62%
1.46%
자본화:
|
볼륨(24시간):