Quantcast
ASNA

Ascena Retail Group, Inc. Common Stock Historical Stock Prices

$3.75
*  
0.15
3.85%
Get ASNA Alerts
*Delayed - data as of Oct. 19, 2018 12:22 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
12:22 3.91 4 3.75 3.75 1,048,079
10/18/2018 4.26 4.32 3.86 3.9 1,831,715
10/17/2018 4.55 4.55 4.155 4.27 2,410,636
10/16/2018 4.66 4.66 4.47 4.55 1,543,168
10/15/2018 4.54 4.71 4.52 4.62 1,932,173
10/12/2018 4.68 4.7299 4.41 4.52 2,407,194
10/11/2018 4.27 4.69 4.2327 4.58 5,643,062
10/10/2018 4.37 4.4 4.19 4.26 1,480,921
10/09/2018 4.2 4.49 4.18 4.34 2,348,810
10/08/2018 4.28 4.47 4.09 4.2 2,414,926
10/05/2018 4.18 4.44 4.14 4.32 2,986,362
10/04/2018 4.05 4.3 3.9784 4.19 3,444,265
10/03/2018 3.86 4.06 3.77 4.05 3,010,484
10/02/2018 4.22 4.29 3.81 3.86 3,646,552
10/01/2018 4.55 4.65 4.19 4.2 4,102,381
09/28/2018 4.71 4.87 4.54 4.57 3,142,054
09/27/2018 4.69 5.08 4.66 4.76 4,652,242
09/26/2018 4.48 4.835 4.3 4.69 6,290,904
09/25/2018 4.68 4.7 4.12 4.48 9,872,123
09/24/2018 4.33 4.5 3.895 4.01 9,486,561
09/21/2018 4.11 4.27 4.02 4.22 7,303,131
09/20/2018 4.02 4.14 3.86 4.12 1,357,500
09/19/2018 4.03 4.085 3.96 3.99 1,240,671
09/18/2018 4.08 4.165 4.02 4.04 1,169,205
09/17/2018 4.09 4.14 3.87 4.06 2,337,133
09/14/2018 4.21 4.31 4.08 4.11 1,270,815
09/13/2018 4.38 4.38 4.21 4.23 2,285,774
09/12/2018 4.56 4.66 4.325 4.34 2,043,617
09/11/2018 4.41 4.56 4.31 4.54 2,305,388
09/10/2018 4.5 4.55 4.41 4.44 1,538,653
09/07/2018 4.38 4.52 4.31 4.49 2,263,483
09/06/2018 4.6 4.6 4.37 4.38 981,246
09/05/2018 4.65 4.69 4.46 4.57 1,680,512
09/04/2018 4.59 4.71 4.52 4.67 1,053,689
08/31/2018 4.48 4.635 4.48 4.58 1,056,218
08/30/2018 4.45 4.6 4.35 4.5 1,260,657
08/29/2018 4.52 4.5201 4.24 4.45 1,562,247
08/28/2018 4.51 4.6486 4.48 4.54 1,210,914
08/27/2018 4.89 4.93 4.5 4.52 1,859,240
08/24/2018 4.91 4.93 4.785 4.85 1,337,356
08/23/2018 4.87 4.97 4.7828 4.91 1,230,345
08/22/2018 4.88 5.285 4.8 4.86 2,125,487
08/21/2018 4.71 4.86 4.705 4.86 1,415,127
08/20/2018 4.7 4.77 4.63 4.71 1,167,620
08/17/2018 4.66 4.77 4.57 4.66 1,459,772
08/16/2018 4.69 4.875 4.6702 4.69 2,305,972
08/15/2018 4.84 4.95 4.54 4.68 3,132,309
08/14/2018 4.46 4.9 4.39 4.85 2,659,098
08/13/2018 4.3 4.42 4.22 4.41 2,309,114
08/10/2018 4.14 4.29 4.13 4.28 1,266,873
08/09/2018 4.12 4.27 4.095 4.16 912,705
08/08/2018 4.11 4.21 4 4.1 1,138,710
08/07/2018 4.2 4.2392 4.05 4.11 1,327,558
08/06/2018 4.04 4.16 3.9028 4.15 1,178,264
08/03/2018 3.94 4.07 3.87 4.02 1,395,849
08/02/2018 3.72 3.95 3.69 3.89 2,115,421
08/01/2018 3.69 3.79 3.62 3.72 2,196,205
07/31/2018 3.53 3.705 3.45 3.68 1,448,139
07/30/2018 3.42 3.58 3.4 3.53 1,182,489
07/27/2018 3.66 3.682 3.39 3.42 2,444,512
07/26/2018 3.67 3.79 3.575 3.63 1,288,932
07/25/2018 3.56 3.675 3.52 3.65 1,186,866
07/24/2018 3.63 3.78 3.46 3.56 1,796,912
07/23/2018 3.61 3.69 3.47 3.63 3,332,574
07/20/2018 3.72 3.81 3.62 3.64 1,574,566
07/19/2018 3.55 3.76 3.51 3.7 1,464,889
07/18/2018 3.55 3.61 3.51 3.56 1,432,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ASNA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio