Stockscreener 앱 받기
46.60
2.51%
-1.20
시간 외 거래:
46.98
0.38
+0.82%
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $48.02 | $46.29 | $1.73 | 2,031,548.0 | -2.51% |
| 2024-11-15 | $49.98 | $47.75 | $2.23 | 1,045,880.0 | -3.02% |
| 2024-11-14 | $50.16 | $48.80 | $1.36 | 922,095.0 | -0.30% |
| 2024-11-13 | $50.70 | $49.40 | $1.30 | 917,486.0 | -1.12% |
| 2024-11-12 | $51.27 | $49.92 | $1.35 | 1,133,589.0 | -1.44% |
| 2024-11-11 | $51.74 | $50.34 | $1.40 | 1,822,425.0 | -1.27% |
| 2024-11-08 | $52.44 | $51.26 | $1.18 | 1,173,965.0 | -1.23% |
| 2024-11-07 | $53.09 | $51.25 | $1.84 | 1,395,490.0 | +1.54% |
| 2024-11-06 | $55.73 | $49.81 | $5.92 | 2,982,500.0 | -3.88% |
| 2024-11-05 | $53.48 | $52.34 | $1.13 | 1,265,216.0 | +1.16% |
| 2024-11-04 | $52.90 | $50.55 | $2.35 | 1,171,672.0 | +3.99% |
| 2024-11-01 | $51.50 | $50.36 | $1.14 | 882,774.0 | -0.37% |
| 2024-10-31 | $51.76 | $50.45 | $1.31 | 1,285,992.0 | -0.88% |
| 2024-10-30 | $52.66 | $51.26 | $1.41 | 783,389.0 | -1.64% |
| 2024-10-29 | $52.67 | $50.88 | $1.79 | 912,283.0 | -0.33% |
| 2024-10-28 | $53.28 | $52.01 | $1.27 | 795,531.0 | -0.40% |
| 2024-10-25 | $54.05 | $52.13 | $1.92 | 752,969.0 | -1.85% |
| 2024-10-24 | $54.07 | $52.95 | $1.12 | 736,379.0 | +0.51% |
| 2024-10-23 | $53.86 | $52.80 | $1.06 | 654,880.0 | -1.73% |
| 2024-10-22 | $54.93 | $53.72 | $1.21 | 806,789.0 | -0.90% |
| 2024-10-21 | $56.15 | $54.25 | $1.90 | 908,962.0 | -2.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $55.73 | $46.29 | $9.44 | 18,776,188.0 | -8.38% |
| 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% |
Academy Sports And Outdoors Inc 주식 (ASO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.85 | $47.38 | $10.47 | 42,241,577.0 | +4.08% |
| 2022-11 | $52.34 | $40.67 | $11.67 | 33,008,126.0 | +14.65% |
| 2022-10 | $46.43 | $41.97 | $4.46 | 28,468,295.0 | +4.39% |
| 2022-09 | $51.51 | $40.90 | $10.61 | 47,003,215.0 | -2.09% |
| 2022-08 | $50.00 | $41.91 | $8.09 | 29,775,839.0 | +0.12% |
| 2022-07 | $44.47 | $33.82 | $10.65 | 30,551,586.0 | +21.07% |
| 2022-06 | $39.19 | $32.86 | $6.33 | 56,087,397.0 | +6.06% |
| 2022-05 | $39.79 | $25.10 | $14.69 | 61,684,029.0 | -10.31% |
| 2022-04 | $43.17 | $36.51 | $6.66 | 46,413,073.0 | -5.18% |
| 2022-03 | $40.54 | $29.74 | $10.80 | 102,374,281.0 | +21.72% |
| 2022-02 | $40.85 | $30.03 | $10.82 | 44,418,095.0 | -16.79% |
| 2022-01 | $45.49 | $33.88 | $11.61 | 46,890,347.0 | -11.39% |
1.55%
0.80%
자본화:
|
볼륨(24시간):