ASNA - Ascena Retail Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20202.10002.38001.81001.95001.95002,720,500
May 27, 20201.35002.45001.35002.34002.34006,113,800
May 26, 20201.30001.38001.21001.35001.3500961,700
May 22, 20201.30001.35001.17001.24001.24001,003,600
May 21, 20201.30001.45001.27001.31001.3100690,400
May 20, 20201.30001.47001.26001.26001.2600759,700
May 19, 20201.11001.35001.06001.26001.26001,223,900
May 18, 20201.13001.19001.09001.11001.1100604,300
May 15, 20201.13001.13001.03001.04001.0400498,900
May 14, 20201.04001.16001.01001.14001.1400448,100
May 13, 20201.15001.15001.02001.03001.0300549,700
May 12, 20201.21001.25001.12001.14001.1400417,500
May 11, 20201.23001.23001.13001.20001.2000498,100
May 08, 20201.16001.30001.14001.22001.2200544,300
May 07, 20201.20001.24001.10001.12001.1200654,400
May 06, 20201.22001.37001.17001.19001.1900724,200
May 05, 20201.32001.39001.18001.21001.2100421,200
May 04, 20201.42001.43001.29001.31001.3100321,500
May 01, 20201.41001.45001.31001.43001.4300221,100
Apr 30, 20201.61001.62001.34001.45001.4500547,100
Apr 29, 20201.88001.92001.58001.62001.6200999,900
Apr 28, 20201.37001.77001.37001.76001.7600899,700
Apr 27, 20201.18001.37001.15001.34001.3400702,500
Apr 24, 20201.28001.30001.10001.13001.1300547,100
Apr 23, 20201.23001.32001.20001.26001.2600286,300
Apr 22, 20201.30001.30001.20001.24001.2400254,000
Apr 21, 20201.35001.35001.16001.19001.1900579,900
Apr 20, 20201.41001.48001.34001.35001.3500227,200
Apr 17, 20201.42001.60001.40001.43001.4300399,200
Apr 16, 20201.49001.51001.32001.33001.3300220,800
Apr 15, 20201.47001.55001.33001.49001.4900301,900
Apr 14, 20201.50001.63001.45001.57001.5700552,700
Apr 13, 20201.39001.48001.29001.39001.3900284,300
Apr 09, 20201.41001.54001.35001.38001.3800674,300
Apr 08, 20201.26001.35001.19001.31001.3100348,700
Apr 07, 20201.27001.59001.16001.17001.1700743,500
Apr 06, 20200.98001.22000.95001.18001.1800827,200
Apr 03, 20201.04001.13000.91000.91000.9100317,900
Apr 02, 20201.25001.29001.00001.03001.0300472,400
Apr 01, 20201.34001.37001.15001.17001.1700303,400
Mar 31, 20201.41001.50001.34001.39001.3900216,200
Mar 30, 20201.66001.74001.43001.46001.4600393,000
Mar 27, 20201.70001.70001.60001.63001.6300210,800
Mar 26, 20202.12002.12001.66001.70001.7000548,400
Mar 25, 20201.91002.30001.75002.06002.0600317,100
Mar 24, 20201.70001.91001.65001.85001.8500212,500
Mar 23, 20201.83001.83001.50001.59001.5900371,400
Mar 20, 20201.72001.90001.57001.83001.8300747,800
Mar 19, 20201.60001.74001.52001.60001.6000236,800
Mar 18, 20201.63001.96001.50001.64001.6400532,800
Mar 17, 20201.85002.03001.55001.89001.8900572,700
Mar 16, 20201.56002.04001.36001.83001.8300416,500
Mar 13, 20201.54001.97001.45001.91001.9100451,500
Mar 12, 20201.67001.73001.33001.48001.4800464,100
Mar 11, 20202.00002.13001.79001.83001.8300680,900
Mar 10, 20202.67002.83001.96002.13002.13001,066,700
Mar 09, 20202.70002.87002.65002.87002.8700383,000
Mar 06, 20202.68003.38002.62003.03003.0300891,200
Mar 05, 20202.86002.92002.65002.79002.7900320,900
Mar 04, 20203.07003.10002.84002.95002.9500377,700
Mar 03, 20203.58003.65002.98003.01003.0100742,300
Mar 02, 20203.89003.89003.46003.56003.5600355,400
Feb 28, 20203.60004.05003.53003.80003.8000276,700
Feb 27, 20204.05004.27003.80003.80003.8000431,200
Feb 26, 20204.73004.80004.21004.21004.2100387,600
Feb 25, 20205.58005.92004.70004.79004.7900469,700
Feb 24, 20205.30005.57005.01005.40005.4000432,200
Feb 21, 20205.98006.01005.50005.59005.5900538,400
Feb 20, 20204.57006.36004.57006.11006.11002,058,000
Feb 19, 20204.30004.40004.20004.27004.2700444,800
Feb 18, 20204.35004.55004.10004.27004.2700228,900
Feb 14, 20204.45004.69004.35004.40004.4000222,800
Feb 13, 20204.48004.57004.39004.49004.4900128,600
Feb 12, 20204.81004.82004.46004.54004.5400147,200
Feb 11, 20204.54005.18004.48004.74004.7400367,100
Feb 10, 20204.20004.50004.20004.47004.4700128,500
Feb 07, 20204.29004.33004.16004.28004.2800148,800
Feb 06, 20204.39004.41004.08004.36004.3600299,500
Feb 05, 20204.39004.47004.26004.37004.3700230,300
Feb 04, 20204.40004.52004.28004.30004.3000161,300
Feb 03, 20204.40004.76004.31004.31004.3100218,300
Jan 31, 20204.48004.57004.34004.40004.4000165,000
Jan 30, 20205.16005.20004.46004.58004.5800406,900
Jan 29, 20205.47005.49005.12005.15005.1500233,200
Jan 28, 20205.21005.56005.17005.41005.4100102,500
Jan 27, 20205.53005.53005.13005.15005.1500222,100
Jan 24, 20206.24006.24005.68005.73005.7300280,400
Jan 23, 20206.57006.69006.21006.25006.2500129,500
Jan 22, 20206.55006.84006.48006.61006.6100162,400
Jan 21, 20206.47006.54006.25006.51006.5100183,600
Jan 17, 20206.28006.53006.12006.50006.5000328,900
Jan 16, 20206.57006.79006.23006.28006.2800283,400
Jan 15, 20206.61006.70006.39006.58006.5800235,700
Jan 14, 20206.38006.82006.21006.59006.5900293,300
Jan 13, 20206.76006.78006.35006.41006.4100352,200
Jan 10, 20207.27007.34006.68006.74006.7400483,500
Jan 09, 20207.47007.66007.25007.35007.3500325,400
Jan 08, 20207.89008.13007.28007.50007.5000496,600
Jan 07, 20207.82008.19007.53007.89007.8900445,900
Jan 06, 20207.11007.94007.00007.76007.7600387,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...