ASNA - Ascena Retail Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171.972.031.922.012.016,339,274
Dec 14, 20171.961.981.921.971.972,581,600
Dec 13, 20171.972.011.951.981.982,801,900
Dec 12, 20172.032.031.951.961.964,193,100
Dec 11, 20172.032.041.982.002.001,693,500
Dec 08, 20172.032.051.991.991.991,933,700
Dec 07, 20172.092.141.991.991.993,004,400
Dec 06, 20172.082.132.002.032.033,200,700
Dec 05, 20172.102.251.962.102.1013,140,400
Dec 04, 20172.552.692.502.612.618,831,700
Dec 01, 20172.362.482.322.472.472,586,300
Nov 30, 20172.332.382.302.342.343,139,400
Nov 29, 20172.252.482.232.322.322,762,800
Nov 28, 20172.142.262.142.262.262,633,100
Nov 27, 20172.172.232.122.152.151,447,800
Nov 24, 20172.212.252.132.152.15820,100
Nov 22, 20172.182.222.142.192.192,155,300
Nov 21, 20172.302.332.142.162.161,820,600
Nov 20, 20172.272.312.222.312.312,438,800
Nov 17, 20172.172.252.112.252.251,883,000
Nov 16, 20172.022.111.982.102.101,326,100
Nov 15, 20171.922.051.922.012.011,620,400
Nov 14, 20171.961.981.921.951.95906,300
Nov 13, 20171.992.031.931.981.981,166,100
Nov 10, 20171.932.031.932.012.011,836,100
Nov 09, 20171.891.991.871.921.921,847,200
Nov 08, 20171.901.941.861.911.911,001,200
Nov 07, 20171.951.991.851.911.912,085,400
Nov 06, 20171.962.011.901.951.952,440,900
Nov 03, 20171.951.961.921.951.951,277,100
Nov 02, 20171.952.001.871.951.951,083,500
Nov 01, 20172.002.001.861.961.962,130,100
Oct 31, 20171.921.981.921.941.942,563,300
Oct 30, 20171.951.961.881.911.912,033,700
Oct 27, 20171.992.021.931.961.961,493,800
Oct 26, 20172.002.071.982.012.011,448,100
Oct 25, 20172.012.051.911.981.981,740,300
Oct 24, 20172.012.051.922.022.021,985,300
Oct 23, 20172.022.052.002.022.021,701,600
Oct 20, 20171.962.031.952.002.001,573,000
Oct 19, 20171.901.941.861.921.921,295,200
Oct 18, 20171.821.931.811.901.901,968,500
Oct 17, 20171.771.851.711.811.813,187,100
Oct 16, 20171.801.871.691.751.753,443,800
Oct 13, 20171.911.961.751.781.783,940,800
Oct 12, 20172.032.071.841.861.865,482,400
Oct 11, 20172.142.162.022.022.021,818,000
Oct 10, 20172.022.172.022.112.111,737,000
Oct 09, 20172.172.222.022.032.032,840,300
Oct 06, 20172.222.302.172.192.191,923,700
Oct 05, 20172.282.322.242.292.291,490,400
Oct 04, 20172.392.412.232.232.232,494,100
Oct 03, 20172.422.442.362.382.381,896,900
Oct 02, 20172.452.462.382.422.422,433,900
Sep 29, 20172.452.452.392.452.452,083,600
Sep 28, 20172.452.502.382.462.463,118,100
Sep 27, 20172.302.472.272.472.475,136,900
Sep 26, 20172.532.632.242.302.3012,728,600
Sep 25, 20172.122.252.112.172.176,090,500
Sep 22, 20172.092.172.052.102.103,734,400
Sep 21, 20172.072.142.052.112.111,870,400
Sep 20, 20172.082.162.032.072.073,765,700
Sep 19, 20172.202.252.092.092.092,662,900
Sep 18, 20172.232.252.162.222.222,122,500
Sep 15, 20172.062.232.042.232.234,786,600
Sep 14, 20172.152.182.052.062.061,873,500
Sep 13, 20172.122.182.082.152.152,322,600
Sep 12, 20172.062.162.062.102.102,497,100
Sep 11, 20172.002.062.002.042.041,173,800
Sep 08, 20172.062.111.961.981.981,692,800
Sep 07, 20172.102.172.042.082.081,628,800
Sep 06, 20172.002.161.982.082.083,067,500
Sep 05, 20171.992.041.901.981.984,608,000
Sep 01, 20172.062.091.961.981.986,685,500
Aug 31, 20172.042.092.012.042.04869,100
Aug 30, 20172.012.061.982.012.011,691,300
Aug 29, 20172.072.101.972.012.012,646,100
Aug 28, 20172.102.172.072.082.081,606,800
Aug 25, 20172.082.132.062.082.081,467,200
Aug 24, 20171.982.131.982.062.062,016,100
Aug 23, 20171.911.971.871.941.941,189,500
Aug 22, 20171.851.991.831.951.951,350,100
Aug 21, 20171.921.931.831.831.831,404,200
Aug 18, 20171.992.021.871.931.932,921,300
Aug 17, 20172.012.071.962.012.011,336,300
Aug 16, 20172.052.081.982.022.021,777,700
Aug 15, 20172.102.111.942.012.012,287,600
Aug 14, 20172.192.202.082.122.121,799,400
Aug 11, 20172.182.222.082.192.192,064,500
Aug 10, 20172.322.322.172.182.181,656,700
Aug 09, 20172.402.472.322.342.341,886,000
Aug 08, 20172.432.602.422.432.432,243,400
Aug 07, 20172.542.592.392.412.411,638,700
Aug 04, 20172.402.612.392.562.561,718,800
Aug 03, 20172.542.602.302.402.401,944,100
Aug 02, 20172.622.672.472.562.563,217,800
Aug 01, 20172.372.652.292.612.614,788,900
Jul 31, 20172.322.372.282.342.342,157,000
Jul 28, 20172.302.362.262.322.321,431,800
Jul 27, 20172.212.352.152.332.331,951,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...