ASNA

Ascena Retail Group, Inc. Common Stock Historical Stock Prices

$8.78
*  
0.26
2.88%
Get ASNA Alerts
*Delayed - data as of May 3, 2016 11:29 ET  -  Find a broker to begin trading ASNA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ASNA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:29 8.97 8.985 8.6608 8.78 407,779
05/02/2016 8.82 9.11 8.7 9.04 2,029,417
04/29/2016 9.05 9.05 8.695 8.81 1,786,006
04/28/2016 9.38 9.5 9.025 9.05 1,686,130
04/27/2016 9.3 9.48 9.12 9.44 1,183,564
04/26/2016 9.16 9.405 9.05 9.33 2,115,126
04/25/2016 9.67 9.79 9.09 9.17 2,424,066
04/22/2016 9.51 9.78 9.45 9.69 1,571,204
04/21/2016 9.68 9.74 9.4 9.48 1,629,920
04/20/2016 9.33 9.74 9.13 9.64 2,460,028
04/19/2016 9.53 9.69 9.33 9.34 2,141,495
04/18/2016 9.42 9.58 9.37 9.51 1,035,125
04/15/2016 9.28 9.63 9.28 9.49 1,878,870
04/14/2016 9.58 9.62 9.296 9.41 1,633,447
04/13/2016 9.41 9.6075 9.3106 9.53 2,127,007
04/12/2016 9.14 9.52 8.9 9.33 3,114,693
04/11/2016 9.33 9.39 9.12 9.14 2,743,239
04/08/2016 9.51 9.51 8.95 9.27 4,390,295
04/07/2016 10.04 10.07 9.4 9.49 5,211,110
04/06/2016 10.29 10.48 9.92 10.1 4,762,240
04/05/2016 10.51 10.54 10.2 10.26 1,732,085
04/04/2016 10.87 10.96 10.61 10.61 1,886,044
04/01/2016 10.95 11.08 10.69 10.84 3,432,832
03/31/2016 10.7 11.255 10.64 11.06 4,104,347
03/30/2016 10.77 11.02 10.565 10.73 3,146,377
03/29/2016 10.27 10.71 10.15 10.67 2,257,634
03/28/2016 10.46 10.52 10.13 10.27 1,466,568
03/24/2016 10.1 10.43 9.9 10.42 2,088,851
03/23/2016 10.56 10.56 10.09 10.12 1,815,338
03/22/2016 10.63 10.8 10.51 10.61 1,182,212
03/21/2016 10.81 11.02 10.6 10.71 2,205,936
03/18/2016 10.48 10.89 10.36 10.85 4,298,743
03/17/2016 10.14 10.55 9.88 10.44 4,011,109
03/16/2016 10.19 10.33 9.82 10.14 5,775,395
03/15/2016 10.38 10.44 10.07 10.21 2,659,535
03/14/2016 10.67 10.7 10.25 10.37 2,545,387
03/11/2016 10.49 10.75 10.32 10.7 3,369,755
03/10/2016 10.3 10.59 10.155 10.41 3,764,039
03/09/2016 10.03 10.375 9.96 10.2 3,483,643
03/08/2016 9.81 10.41 9.81 10.14 6,204,403
03/07/2016 9.62 10.0715 9.1 9.82 5,073,944
03/04/2016 9.73 10.15 9.585 9.65 4,383,701
03/03/2016 8.75 9.835 8.721 9.735 6,678,158
03/02/2016 8.45 8.8 7.7 8.7 9,082,459
03/01/2016 8.46 8.87 8.19 8.85 4,969,339
02/29/2016 8.34 8.67 8.3 8.45 4,730,374
02/26/2016 8.32 8.37 8.06 8.3 2,978,145
02/25/2016 7.98 8.3 7.85 8.28 3,558,044
02/24/2016 7.87 8.04 7.66 8.01 2,844,241
02/23/2016 7.9 7.995 7.6825 7.95 2,939,609
02/22/2016 7.87 8.06 7.69 7.94 3,497,451
02/19/2016 7.71 7.85 7.49 7.76 3,220,338
02/18/2016 7.55 7.8 7.46 7.75 3,258,806
02/17/2016 7.23 7.81 7.19 7.55 4,574,246
02/16/2016 6.76 7.41 6.7 7.21 3,625,439
02/12/2016 6.52 6.78 6.52 6.65 2,555,979
02/11/2016 6.5 6.73 6.4 6.5 3,918,062
02/10/2016 6.65 7.13 6.33 6.48 3,691,493
02/09/2016 6.58 6.899 6.46 6.615 4,067,112
02/08/2016 6.79 6.92 6.6 6.71 3,818,502
02/05/2016 7.22 7.38 6.8 6.9 4,223,567
02/04/2016 7.27 7.53 7.13 7.2 2,903,100
02/03/2016 7.43 7.64 7.13 7.35 3,318,288
02/02/2016 7.55 7.67 7.26 7.37 3,247,308
02/01/2016 7.34 7.76 7.11 7.67 2,698,989
01/29/2016 7.37 7.59 7.22 7.38 4,919,734
01/28/2016 7.69 7.72 7.27 7.35 3,292,317
01/27/2016 7.62 7.87 7.48 7.6 2,829,569
01/26/2016 7.38 7.68 7.215 7.65 3,406,798
01/25/2016 7.58 7.64 7.28 7.32 3,792,708
01/22/2016 7.68 7.72 7.39 7.61 4,318,390
01/21/2016 7.61 7.84 7.42 7.56 4,343,071
01/20/2016 7.68 7.76 7.19 7.62 7,164,465
01/19/2016 8.13 8.27 7.72 7.78 5,276,555
01/15/2016 7.95 8.11 7.88 8.06 5,758,954
01/14/2016 8.46 8.46 8.1 8.2 5,869,893
01/13/2016 8.78 8.79 8.3402 8.42 7,482,316
01/12/2016 9.62 9.7397 8.19 8.77 14,225,890
01/11/2016 10.5 10.5 9.61 9.68 5,231,720
01/08/2016 10.91 10.97 10.43 10.49 6,407,034
01/07/2016 10.55 11.09 10.51 10.98 8,644,565
01/06/2016 10.67 11.02 10.62 10.77 4,781,358
01/05/2016 10.52 11 10.36 10.87 4,609,303
01/04/2016 9.68 10.74 9.6 10.51 6,474,691
12/31/2015 10.16 10.22 9.85 9.85 2,281,639
12/30/2015 10.32 10.48 10.155 10.21 2,193,695
12/29/2015 10.05 10.55 10.03 10.37 2,909,844
12/28/2015 10.06 10.21 9.86 10.01 2,670,436
12/24/2015 10.32 10.42 10.03 10.13 816,405
12/23/2015 10.55 10.55 10.05 10.29 2,477,030
12/22/2015 9.75 10.29 9.68 10.17 3,490,389
12/21/2015 10.02 10.2399 9.63 9.72 2,815,895
12/18/2015 9.71 10.08 9.62 9.95 6,219,408
12/17/2015 10.13 10.17 9.52 9.77 4,701,919
12/16/2015 10.07 10.425 9.95 10.15 4,654,810
12/15/2015 10 10.065 9.68 9.72 3,397,911
12/14/2015 9.97 10.17 9.86 9.94 2,967,151
12/11/2015 10 10.13 9.91 9.93 3,685,840
12/10/2015 10.2 10.375 10.15 10.23 3,175,882
12/09/2015 10.34 10.67 10.21 10.27 3,646,831
12/08/2015 10.49 10.52 10.25 10.41 3,044,639
12/07/2015 10.46 10.605 10.23 10.56 4,137,512
12/04/2015 10.55 10.7 10.32 10.5 4,624,107
12/03/2015 11.96 11.96 10.35 10.57 8,461,582
12/02/2015 12.6 12.85 11.58 11.87 10,255,510
12/01/2015 11.48 11.96 11.15 11.78 4,649,212
11/30/2015 11.79 11.86 11.145 11.33 4,779,359
11/27/2015 11.77 11.91 11.59 11.86 1,287,653
11/25/2015 11.78 11.82 11.48 11.8 2,642,062
11/24/2015 10.92 11.85 10.72 11.74 4,067,031
11/23/2015 10.71 11.21 10.67 11.17 4,184,615
11/20/2015 10.58 10.92 10.42 10.78 2,583,869
11/19/2015 10.49 10.66 10 10.45 1,969,495
11/18/2015 10.21 10.55 10.01 10.5 2,684,820
11/17/2015 10.37 10.46 10.05 10.13 3,501,398
11/16/2015 10.62 10.78 10.02 10.44 4,058,095
11/13/2015 10.98 11.1 10.505 10.63 4,794,997
11/12/2015 11.46 11.55 11.12 11.28 3,497,878
11/11/2015 12.42 12.82 11.235 11.41 5,175,091
11/10/2015 12.16 12.51 12.02 12.44 3,154,690
11/09/2015 12.94 12.95 12.165 12.22 3,758,859
11/06/2015 13.78 13.92 12.92 12.95 3,376,412
11/05/2015 13.85 14.01 13.75 13.975 2,196,363
11/04/2015 13.8 13.898 13.54 13.81 2,188,908
11/03/2015 13.51 14.03 13.265 13.81 2,326,469
11/02/2015 13.3 13.51 12.6 13.46 2,298,652
10/30/2015 13.38 13.47 13.2 13.32 2,079,891
10/29/2015 13.4 13.62 13.09 13.41 3,257,982
10/28/2015 12.42 13.575 12.42 13.45 4,492,986
10/27/2015 12.58 12.65 11.97 12.3 4,024,450
10/26/2015 12.45 12.68 12.38 12.6 2,626,589
10/23/2015 13.1 13.2599 12.34 12.5 4,277,218
10/22/2015 13.06 13.29 12.99 13.04 1,704,603
10/21/2015 13.33 13.38 12.94 12.95 1,508,026
10/20/2015 13.13 13.39 13.11 13.27 1,831,746
10/19/2015 13.13 13.4 13 13.18 1,608,954
10/16/2015 13 13.235 12.98 13.17 3,060,110
10/15/2015 12.91 13.1 12.57 12.94 5,295,762
10/14/2015 13.19 13.38 12.76 12.85 3,142,090
10/13/2015 13.06 13.51 13.04 13.18 4,429,353
10/12/2015 13.68 13.82 13 13.13 6,039,163
10/09/2015 14.7 14.76 13.2399 13.64 10,440,750
10/08/2015 14.1 14.74 14.1 14.2 5,842,345
10/07/2015 13.57 14.22 13.57 14.19 6,174,137
10/06/2015 13.41 14.02 13.3303 13.69 5,841,815
10/05/2015 13.53 13.71 13.16 13.46 9,080,123
10/02/2015 13.68 14.15 13.5 13.93 8,808,587
10/01/2015 13.96 14.1 13.63 13.8 7,698,549
09/30/2015 13.64 14.055 13.5 13.91 9,459,866
09/29/2015 13.3 13.84 13.12 13.5 5,701,807
09/28/2015 13.47 13.47 12.91 13.28 11,541,300
09/25/2015 13.96 13.99 13.43 13.47 3,920,623
09/24/2015 13.63 13.87 13.5 13.8 3,581,546
09/23/2015 13.89 14 13.62 13.68 2,519,742
09/22/2015 13.7 14 13.5 13.81 3,689,287
09/21/2015 13.55 13.985 13.54 13.87 4,427,303
09/18/2015 13.42 13.8 13.27 13.41 5,597,413
09/17/2015 13.22 13.9 13.06 13.58 6,581,868
09/16/2015 11.84 13.5 11.27 13.38 13,303,450
09/15/2015 12.1 12.1 11.685 11.97 6,039,205
09/14/2015 12 12.05 11.89 11.93 3,621,589
09/11/2015 11.92 12.115 11.47 12 6,144,774
09/10/2015 12.33 12.76 12.12 12.21 5,359,121
09/09/2015 12.47 12.49 12.33 12.38 4,657,957
09/08/2015 12.35 12.35 12 12.3 3,705,367
09/04/2015 12.05 12.19 11.96 12.11 4,518,620
09/03/2015 12.29 12.375 12.09 12.3 2,238,635
09/02/2015 12.21 12.27 12.05 12.24 3,076,623
09/01/2015 11.88 12.105 11.66 12.03 3,083,299
08/31/2015 11.95 12.16 11.86 12.07 3,219,933
08/28/2015 11.65 12.05 11.57 12 4,875,940
08/27/2015 11.34 11.69 11.28 11.67 3,178,360
08/26/2015 11.01 11.295 10.86 11.27 4,173,442
08/25/2015 11.32 11.32 10.685 10.73 3,654,787
08/24/2015 10.66 11.42 10.57 10.91 5,351,071
08/21/2015 10.86 11.68 10.85 11.22 9,306,913
08/20/2015 11.94 11.95 11.41 11.43 3,439,932
08/19/2015 12.22 12.22 11.66 12.04 3,554,490
08/18/2015 12.5 12.61 12.16 12.33 1,603,811
08/17/2015 12.34 12.49 12.19 12.44 1,326,560
08/14/2015 12.39 12.52 12.33 12.36 1,299,003
08/13/2015 12.36 12.669 12.19 12.37 3,575,337
08/12/2015 12.64 12.64 12.13 12.35 4,046,344
08/11/2015 12.88 12.92 12.56 12.75 2,615,027
08/10/2015 12.47 13.06 12.42 12.99 3,048,544
08/07/2015 12.47 12.73 12.395 12.42 4,074,546
08/06/2015 12.48 12.64 12.39 12.56 4,147,404
08/05/2015 12.17 12.79 12.16 12.51 4,277,252
08/04/2015 12.05 12.28 12.02 12.14 3,431,179
08/03/2015 12.49 12.52 12.05 12.08 2,442,159
07/31/2015 12.24 12.63 12.1499 12.52 4,251,052
07/30/2015 12.42 12.55 12.19 12.25 3,763,437
07/29/2015 12.46 12.61 12.33 12.48 2,828,078
07/28/2015 12.58 12.65 12.23 12.48 3,671,219
07/27/2015 12.41 12.6 12.32 12.5 3,159,802
07/24/2015 12.82 12.94 12.45 12.56 4,392,420
07/23/2015 13.19 13.54 12.7899 12.81 3,168,067
07/22/2015 13.2 13.37 13.08 13.2 2,500,812
07/21/2015 13.4 13.54 13.1 13.27 4,008,691
07/20/2015 13.5 13.68 13.41 13.44 3,160,171
07/17/2015 13.83 13.866 13.5 13.51 2,672,330
07/16/2015 13.6 14.01 13.57 13.87 3,882,450
07/15/2015 13.88 13.98 13.52 13.65 6,689,709
07/14/2015 14.23 14.31 13.774 13.85 9,336,212
07/13/2015 14.3 14.4 13.8 14.28 15,631,790
07/10/2015 16.45 16.45 16.18 16.37 2,638,929
07/09/2015 16.5 16.54 16.11 16.24 2,923,574
07/08/2015 16.33 16.46 16.18 16.325 3,157,775
07/07/2015 16.66 16.66 16.01 16.48 3,942,778
07/06/2015 16.4 16.72 16.27 16.59 5,945,067
07/02/2015 16.54 16.6 16.4 16.5 1,961,536
07/01/2015 16.78 16.82 16.47 16.57 2,609,672
06/30/2015 16.89 16.89 16.445 16.655 4,029,178
06/29/2015 17.12 17.25 16.72 16.73 3,629,471
06/26/2015 17.24 17.35 17.09 17.26 15,593,170
06/25/2015 17.38 17.49 17.15 17.19 2,647,477
06/24/2015 17.35 17.59 17.18 17.3 2,396,876
06/23/2015 17.32 17.52 17.26 17.41 2,253,388
06/22/2015 16.95 17.31 16.88 17.24 2,375,165
06/19/2015 16.8 16.92 16.73 16.88 2,682,041
06/18/2015 16.71 17 16.65 16.75 3,102,236
06/17/2015 16.5 17 16.5 16.77 6,288,558
06/16/2015 16.25 16.48 16.11 16.395 3,024,420
06/15/2015 16.18 16.28 15.9 16.19 2,238,675
06/12/2015 15.92 16.21 15.84 16.16 2,955,291
06/11/2015 15.68 15.97 15.53 15.7 2,184,495
06/10/2015 15.68 15.81 15.49 15.6 2,940,937
06/09/2015 15.51 15.71 15.46 15.64 2,728,599
06/08/2015 15.62 15.84 15.48 15.53 2,826,195
06/05/2015 15.81 15.85 15.45 15.59 3,034,598
06/04/2015 15.66 15.91 15.49 15.84 3,568,496
06/03/2015 14.63 15.88 14.5 15.815 6,318,254
06/02/2015 14.61 14.75 14.5 14.58 3,743,531
06/01/2015 14.83 14.9995 14.64 14.67 2,019,305
05/29/2015 15.05 15.12 14.59 14.78 2,739,835
05/28/2015 14.9 15.24 14.88 15.08 2,264,582
05/27/2015 14.82 14.955 14.66 14.91 2,198,537
05/26/2015 15.1 15.18 14.645 14.85 3,368,755
05/22/2015 15.14 15.191 14.89 15.08 2,148,568
05/21/2015 14.82 15.21 14.7 15.17 3,716,601
05/20/2015 14.93 15.07 14.59 14.85 3,585,247
05/19/2015 14.24 14.985 14.24 14.93 10,673,460
05/18/2015 15.04 15.49 13.5 14.07 26,988,450
05/15/2015 14.19 14.32 14.14 14.21 1,450,563
05/14/2015 14.6 14.6 14.01 14.17 1,592,883
05/13/2015 14.72 14.81 14.5 14.58 1,280,333
05/12/2015 14.93 15.02 14.71 14.74 1,270,098
05/11/2015 15.01 15.13 15.01 15.06 1,010,698
05/08/2015 14.91 15.16 14.9 15.04 1,762,998
05/07/2015 14.75 14.92 14.68 14.81 1,584,279
05/06/2015 14.83 14.865 14.51 14.75 1,513,268
05/05/2015 14.97 15.1599 14.7 14.81 1,432,886
05/04/2015 15.16 15.29 14.97 15.05 956,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?