ASNA - Ascena Retail Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.19001.22001.14001.14001.14002,872,000
Apr 17, 20191.19001.24001.13001.20001.20003,556,900
Apr 16, 20191.17001.23001.13001.18001.18002,613,800
Apr 15, 20191.18001.18001.07001.16001.16003,439,900
Apr 12, 20191.23001.23001.15001.19001.19002,447,100
Apr 11, 20191.20001.23001.14001.21001.21003,881,000
Apr 10, 20191.15001.23001.14001.21001.21003,291,300
Apr 09, 20191.16001.17001.10001.15001.15002,694,100
Apr 08, 20191.19001.21001.13001.17001.17003,100,800
Apr 05, 20191.13001.21001.10001.20001.20004,183,800
Apr 04, 20191.05001.13001.04001.12001.12004,287,100
Apr 03, 20191.06001.08001.01001.08001.08003,334,400
Apr 02, 20190.99001.01000.99000.99000.99002,321,000
Apr 01, 20191.12001.12000.97000.98000.98005,552,000
Mar 29, 20191.15001.18001.03001.08001.08006,103,800
Mar 28, 20191.14001.21001.11001.15001.15005,199,600
Mar 27, 20191.11001.16001.10001.13001.13004,029,100
Mar 26, 20191.18001.21001.08001.09001.09007,543,600
Mar 25, 20191.21001.37001.13001.16001.160012,645,700
Mar 22, 20191.05001.11001.02001.07001.07005,708,900
Mar 21, 20191.18001.21001.05001.05001.05005,680,200
Mar 20, 20191.19001.20001.17001.18001.18003,241,300
Mar 19, 20191.30001.33001.16001.19001.19005,661,700
Mar 18, 20191.42001.43001.29001.30001.30004,098,700
Mar 15, 20191.55001.58001.33001.36001.360011,863,500
Mar 14, 20192.00002.02001.84001.89001.89005,533,700
Mar 13, 20192.05002.09001.98001.99001.99001,909,200
Mar 12, 20191.94002.08001.94002.03002.03004,866,600
Mar 11, 20191.85001.99001.77001.93001.93004,364,600
Mar 08, 20191.89001.91001.80001.82001.82003,317,800
Mar 07, 20191.96002.03001.90001.91001.91003,020,200
Mar 06, 20192.02002.06001.95001.95001.95003,346,200
Mar 05, 20192.16002.20001.98002.02002.02002,298,600
Mar 04, 20192.15002.21002.13002.16002.16002,218,400
Mar 01, 20192.25002.35002.13002.13002.13003,830,900
Feb 28, 20192.25002.37002.16002.22002.22004,178,500
Feb 27, 20192.14002.33002.14002.25002.25003,319,600
Feb 26, 20192.25002.26002.12002.13002.13002,540,400
Feb 25, 20192.26002.39002.24002.24002.24001,752,300
Feb 22, 20192.18002.30002.15002.25002.25002,290,800
Feb 21, 20192.27002.35002.10002.16002.16004,121,100
Feb 20, 20192.31002.37002.18002.26002.26002,513,200
Feb 19, 20192.25002.36002.15002.31002.31002,253,800
Feb 15, 20192.28002.35002.25002.25002.25002,834,000
Feb 14, 20192.33002.35002.24002.26002.26002,252,100
Feb 13, 20192.36002.40002.28002.35002.35001,234,600
Feb 12, 20192.38002.46002.32002.36002.36001,365,700
Feb 11, 20192.29002.42002.24002.35002.35001,086,100
Feb 08, 20192.35002.41002.27002.29002.29001,840,600
Feb 07, 20192.43002.48002.30002.35002.35002,393,700
Feb 06, 20192.69002.72002.44002.45002.45002,217,200
Feb 05, 20192.57002.73002.56002.69002.69002,088,900
Feb 04, 20192.34002.66002.34002.56002.56003,288,600
Feb 01, 20192.46002.46002.30002.34002.34002,414,200
Jan 31, 20192.43002.49002.39002.45002.45002,233,200
Jan 30, 20192.47002.53002.35002.43002.43001,810,300
Jan 29, 20192.58002.63002.43002.47002.47002,324,600
Jan 28, 20192.56002.64002.49002.60002.60002,237,600
Jan 25, 20192.58002.62002.54002.59002.59001,691,300
Jan 24, 20192.66002.68002.47002.57002.57002,233,800
Jan 23, 20192.94002.95002.64002.65002.65002,411,000
Jan 22, 20192.99003.05002.90002.91002.91002,486,200
Jan 18, 20193.09003.15002.98003.03003.03002,754,400
Jan 17, 20193.03003.14003.01003.08003.08002,120,200
Jan 16, 20193.08003.19003.02003.07003.07001,939,500
Jan 15, 20193.02003.14002.96003.11003.11001,894,000
Jan 14, 20192.76003.18002.75003.02003.02003,912,300
Jan 11, 20193.10003.26003.09003.26003.26001,541,400
Jan 10, 20193.17003.24002.90003.09003.09002,491,700
Jan 09, 20193.20003.32003.16003.25003.25002,239,900
Jan 08, 20193.14003.19002.97003.17003.17002,581,700
Jan 07, 20192.74003.13002.65003.11003.11004,091,700
Jan 04, 20192.80002.85002.69002.74002.74003,643,200
Jan 03, 20192.79002.94002.69002.75002.75003,403,800
Jan 02, 20192.46002.86002.42002.81002.81003,684,800
Dec 31, 20182.52002.60002.45002.51002.51001,827,900
Dec 28, 20182.55002.65002.46002.51002.51001,634,800
Dec 27, 20182.55002.57002.41002.54002.54002,147,300
Dec 26, 20182.50002.64002.36002.62002.62002,321,300
Dec 24, 20182.49002.58002.25002.47002.47002,368,200
Dec 21, 20182.66002.73002.45002.48002.480010,515,500
Dec 20, 20182.56002.67002.47002.64002.64005,283,200
Dec 19, 20182.73002.76002.59002.62002.62002,118,100
Dec 18, 20182.54002.79002.53002.73002.73003,525,700
Dec 17, 20182.44002.66002.30002.51002.51004,015,500
Dec 14, 20182.66002.71002.42002.47002.47003,266,600
Dec 13, 20182.96002.96002.59002.62002.62004,877,000
Dec 12, 20182.98003.04002.70002.97002.97004,918,600
Dec 11, 20183.01003.63002.66002.92002.920012,227,700
Dec 10, 20182.99003.10002.72002.73002.73004,041,900
Dec 07, 20183.01003.13002.96003.01003.01002,125,400
Dec 06, 20182.95003.09002.88003.04003.04002,872,400
Dec 04, 20183.10003.15002.92002.95002.95002,979,000
Dec 03, 20183.06003.24003.00003.06003.06004,121,100
Nov 30, 20182.94003.05002.94003.02003.02002,483,800
Nov 29, 20183.18003.20002.85002.95002.95002,452,700
Nov 28, 20183.12003.27003.05003.17003.17002,514,100
Nov 27, 20183.21003.27002.98003.11003.11001,938,400
Nov 26, 20183.20003.27003.16003.24003.24001,651,700
Nov 23, 20183.16003.25003.15003.16003.1600688,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...