ASNA

Ascena Retail Group, Inc. Historical Stock Prices

$14.78
*  
0.30
1.99%
Get ASNA Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading ASNA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 29-MAY-2014 TO 29-MAY-2015

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.
16:00  15.05  15.12  14.59  14.78 2,736,378
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
05/01/2015 15.05 15.25 14.99 15.23 847,348
04/30/2015 14.89 15.12 14.84 14.99 1,387,052
04/29/2015 15.25 15.28 14.805 14.95 1,977,261
04/28/2015 15.17 15.36 15.11 15.3 1,068,224
04/27/2015 15.39 15.43 15.162 15.19 1,267,786
04/24/2015 15.31 15.37 15.2 15.355 787,398
04/23/2015 15.03 15.29 14.98 15.25 1,055,911
04/22/2015 15.15 15.15 14.885 15.03 903,195
04/21/2015 14.88 15.11 14.77 15.1 1,417,206
04/20/2015 14.72 14.86 14.55 14.78 1,722,026
04/17/2015 14.75 14.75 14.54 14.61 1,726,434
04/16/2015 14.77 14.95 14.67 14.83 1,289,564
04/15/2015 14.66 15.065 14.44 14.75 1,922,536
04/14/2015 14.55 14.56 14.33 14.38 1,103,524
04/13/2015 14.54 14.68 14.47 14.6 864,586
04/10/2015 14.45 14.56 14.3 14.51 721,267
04/09/2015 14.36 14.475 14.16 14.47 1,395,738
04/08/2015 14.32 14.45 14.22 14.39 1,016,087
04/07/2015 14.27 14.47 14.14 14.3 1,052,773
04/06/2015 14.23 14.4125 14.15 14.24 2,696,702
04/02/2015 14.22 14.46 14.1827 14.26 1,117,940
04/01/2015 14.5 14.6 14.16 14.27 1,585,555
03/31/2015 14.39 14.63 14.32 14.51 1,403,364
03/30/2015 14.17 14.5 14.04 14.42 1,588,272
03/27/2015 13.57 14.09 13.52 14.06 1,561,222
03/26/2015 13.98 13.99 13.56 13.64 1,043,962
03/25/2015 14.2 14.29 13.94 13.94 1,129,307
03/24/2015 14.21 14.27 14.06 14.13 895,844
03/23/2015 14.03 14.26 13.98 14.16 959,633
03/20/2015 13.98 14.08 13.73 14.07 1,909,056
03/19/2015 13.59 14.02 13.51 13.96 1,407,336
03/18/2015 13.73 13.75 13.39 13.6 1,431,069
03/17/2015 13.86 13.88 13.05 13.75 1,199,515
03/16/2015 13.79 13.85 13.65 13.78 1,257,023
03/13/2015 13.72 13.85 13.59 13.75 1,166,439
03/12/2015 13.9 13.97 13.745 13.81 1,177,693
03/11/2015 13.69 13.905 13.555 13.82 1,628,622
03/10/2015 13.34 13.77 13.28 13.69 1,372,308
03/09/2015 13.54 13.54 13.25 13.42 985,413
03/06/2015 13.2 13.64 13.2 13.49 1,226,056
03/05/2015 13.47 13.52 13.2 13.24 1,238,664
03/04/2015 12.57 13.76 12.52 13.38 3,344,070
03/03/2015 13.5 13.59 13.19 13.23 1,356,775
03/02/2015 13.4 13.5 13.26 13.42 1,720,290
02/27/2015 12.98 13.4 12.98 13.4 1,352,484
02/26/2015 12.93 13.11 12.81 13.03 1,343,313
02/25/2015 13.01 13.02 12.81 12.96 932,565
02/24/2015 13.07 13.13 12.93 13.02 1,220,021
02/23/2015 13.08 13.16 12.955 13.05 1,544,462
02/20/2015 12.91 13.17 12.745 13.16 2,090,322
02/19/2015 12.61 12.9 12.56 12.89 1,173,988
02/18/2015 12.74 12.82 12.59 12.61 1,412,040
02/17/2015 13.06 13.16 12.67 12.795 1,353,401
02/13/2015 12.88 13.16 12.695 13.11 2,579,523
02/12/2015 12.61 12.896 12.36 12.53 1,781,249
02/11/2015 12.4 12.74 12.31 12.64 1,802,835
02/10/2015 12.72 12.808 12.24 12.39 1,727,129
02/09/2015 12.29 12.77 12.29 12.61 2,267,340
02/06/2015 12.14 12.295 11.99 12.26 1,159,083
02/05/2015 11.72 12.15 11.532 12.13 1,228,090
02/04/2015 11.88 12.01 11.7 11.8 961,198
02/03/2015 11.61 11.955 11.61 11.93 1,076,510
02/02/2015 11.6 11.71 11.25 11.52 1,272,888
01/30/2015 11.9 11.94 11.52 11.56 1,761,207
01/29/2015 11.91 12.04 11.75 11.97 2,276,719
01/28/2015 12.15 12.15 11.82 11.95 2,096,381
01/27/2015 11.72 12.06 11.52 12.05 2,418,996
01/26/2015 11.22 11.85 11.14 11.84 2,984,902
01/23/2015 10.95 11.28 10.9 11.23 1,881,121
01/22/2015 10.62 10.96 10.61 10.94 1,434,010
01/21/2015 10.5 10.66 10.5 10.6 1,458,282
01/20/2015 10.82 10.988 10.5 10.52 1,520,534
01/16/2015 10.82 10.99 10.72 10.8 1,374,131
01/15/2015 11.11 11.16 10.81 10.86 2,056,862
01/14/2015 11.02 11.095 10.81 11.06 1,961,888
01/13/2015 11.49 11.82 11.12 11.18 2,290,124
01/12/2015 11.4 11.57 11.16 11.44 3,987,518
01/09/2015 12.07 12.43 11.63 11.64 2,181,280
01/08/2015 12.23 12.358 11.97 12.06 3,802,875
01/07/2015 11.92 12.26 11.75 12.19 2,442,759
01/06/2015 12 12.085 11.54 11.9 2,552,876
01/05/2015 12.09 12.21 11.855 12 1,681,088
01/02/2015 12.61 12.62 12.09 12.18 1,498,223
12/31/2014 12.71 12.74 12.53 12.56 1,138,235
12/30/2014 12.48 12.7 12.39 12.61 1,276,449
12/29/2014 12.31 12.63 12.28 12.47 1,748,361
12/26/2014 12.36 12.58 12.27 12.3 760,967
12/24/2014 12.27 12.552 12.25 12.25 823,084
12/23/2014 12 12.32 11.99 12.23 1,901,431
12/22/2014 11.74 12 11.56 11.98 2,327,810
12/19/2014 12 12 11.52 11.75 4,040,143
12/18/2014 12.26 12.32 11.88 11.91 2,234,042
12/17/2014 12.03 12.159 11.86 12.13 1,759,588
12/16/2014 11.88 12.19 11.85 11.94 1,524,060
12/15/2014 12 12.18 11.85 11.93 1,094,918
12/12/2014 11.8 12.2 11.78 11.96 1,100,969
12/11/2014 11.9 12.25 11.84 11.89 1,153,245
12/10/2014 12.17 12.23 11.765 11.81 1,412,317
12/09/2014 11.77 12.16 11.75 12.13 1,220,069
12/08/2014 12.13 12.33 11.86 11.91 1,597,538
12/05/2014 12.2 12.31 12.09 12.19 1,926,102
12/04/2014 12.24 12.26 11.9 12.2 2,715,621
12/03/2014 12.93 13.0499 12.08 12.21 4,590,318
12/02/2014 12.98 13.23 12.94 12.95 3,354,745
12/01/2014 13.3 13.3 12.89 13.04 2,265,315
11/28/2014 13.42 13.64 13.32 13.39 841,394
11/26/2014 13.5 13.65 13.35 13.375 1,541,259
11/25/2014 13.51 13.675 13.35 13.505 2,679,018
11/24/2014 13.23 13.43 13.09 13.43 1,937,238
11/21/2014 12.96 13.325 12.865 13.205 3,242,722
11/20/2014 12.58 12.91 12.57 12.785 1,499,339
11/19/2014 12.07 12.63 12.06 12.615 3,071,069
11/18/2014 12.12 12.22 11.96 12.095 2,447,652
11/17/2014 13.01 13.01 12.05 12.09 3,239,617
11/14/2014 12.47 13.25 12.29 13.155 4,965,752
11/13/2014 12.57 12.62 12.26 12.52 1,450,646
11/12/2014 12.39 12.6 12.37 12.54 1,571,618
11/11/2014 12.23 12.44 12.21 12.38 909,586
11/10/2014 12.4 12.52 12.22 12.24 863,846
11/07/2014 12.4 12.5 12.3224 12.42 1,340,202
11/06/2014 12.63 12.91 12.36 12.5 1,538,684
11/05/2014 12.34 12.6 12.21 12.45 1,484,552
11/04/2014 12.35 12.515 12.045 12.28 1,377,466
11/03/2014 12.45 12.62 12.31 12.36 1,216,400
10/31/2014 12.45 12.53 12.31 12.45 1,586,899
10/30/2014 12.23 12.51 12.1 12.34 1,752,243
10/29/2014 12.37 12.55 12.18 12.25 1,303,849
10/28/2014 12.22 12.4 11.955 12.365 1,864,199
10/27/2014 12.04 12.19 11.95 12.18 960,657
10/24/2014 12.17 12.18 11.94 12.12 1,153,327
10/23/2014 12.04 12.26 12.03 12.22 1,590,920
10/22/2014 12.23 12.3001 11.94 11.97 1,500,603
10/21/2014 12.24 12.38 12.15 12.2 1,289,033
10/20/2014 11.87 12.2 11.83 12.19 1,189,501
10/17/2014 11.97 12.01 11.81 11.93 2,835,080
10/16/2014 11.66 11.99 11.64 11.85 3,367,782
10/15/2014 11.9 12.01 11.69 11.86 2,485,910
10/14/2014 11.98 12.31 11.94 12 2,239,289
10/13/2014 12.15 12.42 11.91 11.93 2,025,538
10/10/2014 12.3 12.515 12.18 12.24 2,246,372
10/09/2014 12.75 12.8 12.36 12.36 1,952,345
10/08/2014 12.71 12.76 12.48 12.75 2,413,170
10/07/2014 12.78 12.865 12.65 12.7 1,828,005
10/06/2014 13.07 13.1 12.86 12.87 1,565,891
10/03/2014 13.15 13.1548 13 13.03 2,043,907
10/02/2014 12.99 13.17 12.85 13.08 1,710,336
10/01/2014 13.25 13.3 12.95 12.96 2,024,177
09/30/2014 13.57 13.6 13.27 13.3 1,384,884
09/29/2014 13.52 13.73 13.39 13.595 2,741,127
09/26/2014 13.43 13.64 13.33 13.61 2,054,250
09/25/2014 13.59 13.6 13.18 13.375 2,468,037
09/24/2014 13.7 13.87 13.35 13.605 3,323,848
09/23/2014 14.21 14.64 13.6001 13.75 9,008,913
09/22/2014 17.03 17.03 16.405 16.53 2,032,808
09/19/2014 17.09 17.17 16.9 16.93 1,556,141
09/18/2014 17.18 17.18 17 17.07 712,308
09/17/2014 17.2 17.22 17.06 17.105 670,932
09/16/2014 17.04 17.38 17.03 17.21 1,600,916
09/15/2014 17.14 17.17 16.97 17.02 1,086,173
09/12/2014 17.15 17.3 17.01 17.18 879,644
09/11/2014 16.96 17.17 16.845 17.14 837,108
09/10/2014 16.96 17.06 16.89 17.01 1,087,798
09/09/2014 16.87 17.07 16.58 16.945 1,282,459
09/08/2014 16.85 16.99 16.77 16.93 788,705
09/05/2014 17.1 17.14 16.81 16.84 1,315,229
09/04/2014 17.46 17.615 17.195 17.2 1,548,182
09/03/2014 17.57 17.61 17.44 17.46 681,791
09/02/2014 17.39 17.55 17.27 17.54 1,424,453
08/29/2014 17.39 17.44 17.2 17.39 811,961
08/28/2014 17.29 17.42 17.14 17.385 950,483
08/27/2014 17.43 17.54 17.25 17.39 791,181
08/26/2014 17.11 17.54 17.09 17.435 805,318
08/25/2014 17.08 17.15 16.984 17.11 565,687
08/22/2014 16.9 17 16.77 16.945 553,934
08/21/2014 16.81 17.02 16.69 16.91 688,711
08/20/2014 16.36 16.91 16.36 16.825 1,118,370
08/19/2014 16.07 16.43 16.03 16.38 903,252
08/18/2014 15.84 16.03 15.8 15.98 758,985
08/15/2014 15.9 15.93 15.63 15.77 710,966
08/14/2014 15.81 15.92 15.74 15.84 808,295
08/13/2014 16.14 16.2 15.73 15.765 1,272,833
08/12/2014 16.32 16.33 16.06 16.09 633,948
08/11/2014 16.38 16.44 16.175 16.36 1,009,703
08/08/2014 16.11 16.39 16.11 16.35 655,326
08/07/2014 16.62 16.7 16.0725 16.1 953,734
08/06/2014 16.29 16.64 16.21 16.57 589,375
08/05/2014 16.13 16.465 16.08 16.36 607,987
08/04/2014 15.89 16.29 15.72 16.22 962,091
08/01/2014 16.07 16.12 15.81 15.855 1,227,789
07/31/2014 16.1 16.23 16 16.06 612,556
07/30/2014 16.15 16.29 16.06 16.23 481,977
07/29/2014 16.05 16.24 16.02 16.04 908,992
07/28/2014 16.13 16.16 15.99 16.04 450,750
07/25/2014 16.35 16.4 16.11 16.12 656,636
07/24/2014 16.19 16.54 16.19 16.42 653,953
07/23/2014 16.07 16.19 15.9401 16.16 704,647
07/22/2014 16.16 16.16 16 16.06 656,653
07/21/2014 16.14 16.56 15.96 16.08 1,179,484
07/18/2014 16.15 16.3 16.0525 16.24 939,994
07/17/2014 16.42 16.85 16.11 16.12 1,250,085
07/16/2014 16.75 16.75 16.4 16.44 1,007,688
07/15/2014 16.85 16.85 16.64 16.7 894,276
07/14/2014 17.01 17.01 16.75 16.79 748,615
07/11/2014 16.86 17 16.79 16.86 810,150
07/10/2014 16.87 17.01 16.63 16.88 922,363
07/09/2014 17.1 17.12 16.88 17 679,641
07/08/2014 17.16 17.26 16.97 17.05 792,828
07/07/2014 17.49 17.56 17.19 17.2 494,377
07/03/2014 17.15 17.69 17.15 17.56 585,544
07/02/2014 17.3 17.59 17.03 17.07 960,370
07/01/2014 17.16 17.55 17.1436 17.42 1,413,026
06/30/2014 16.83 17.1 16.8 17.1 948,599
06/27/2014 16.81 16.96 16.76 16.87 1,176,233
06/26/2014 17.04 17.07 16.66 16.86 949,296
06/25/2014 17.28 17.35 16.96 17.04 911,964
06/24/2014 17.2 17.49 17.14 17.28 1,142,711
06/23/2014 16.91 17.2 16.91 17.18 838,300
06/20/2014 17.28 17.28 16.84 16.91 1,600,496
06/19/2014 17.28 17.41 17.12 17.25 1,520,780
06/18/2014 17.4 17.51 17.2001 17.24 1,083,537
06/17/2014 17.22 17.59 17.21 17.37 1,053,768
06/16/2014 16.99 17.32 16.94 17.12 802,307
06/13/2014 16.88 17.1 16.8 16.99 657,126
06/12/2014 16.92 16.965 16.74 16.79 944,738
06/11/2014 16.78 16.96 16.69 16.93 832,742
06/10/2014 16.92 16.94 16.8 16.83 729,803
06/09/2014 16.78 17 16.594 16.91 687,146
06/06/2014 16.56 16.87 16.56 16.82 989,599
06/05/2014 16.43 16.57 15.99 16.55 1,957,514
06/04/2014 16.23 16.66 16.11 16.46 3,799,843
06/03/2014 16.46 16.67 16.39 16.4 2,499,084
06/02/2014 16.69 16.77 16.49 16.53 2,335,859
05/30/2014 16.76 16.82 16.63 16.695 969,990
05/29/2014 16.94 17.155 16.695 16.74 1,098,108
*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?