ASNA - Ascena Retail Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.70120.72270.68010.69000.69002,676,814
Jun 21, 20190.75000.76000.66000.71000.710014,118,800
Jun 20, 20190.78000.79000.72000.73000.73002,954,200
Jun 19, 20190.80000.80000.71000.77000.77003,290,500
Jun 18, 20190.75000.79000.72000.76000.76002,517,700
Jun 17, 20190.77000.77000.70000.74000.74004,334,000
Jun 14, 20190.83000.83000.76000.77000.77002,591,900
Jun 13, 20190.88000.89000.82000.82000.82003,326,000
Jun 12, 20190.94000.94000.85000.88000.88004,046,000
Jun 11, 20191.03001.15000.93000.93000.93005,837,600
Jun 10, 20191.08001.14001.02001.04001.04004,028,900
Jun 07, 20191.01001.07001.00001.07001.07002,316,800
Jun 06, 20191.06001.10000.96001.00001.00003,922,100
Jun 05, 20191.09001.13001.02001.07001.07003,037,100
Jun 04, 20190.98001.09000.98001.09001.09002,736,000
Jun 03, 20191.05001.08000.95000.97000.97003,017,700
May 31, 20191.03001.14001.01001.05001.05005,180,500
May 30, 20190.99001.07000.98001.04001.04003,059,100
May 29, 20190.99001.00000.93000.98000.98003,077,000
May 28, 20191.06001.09001.00001.00001.00004,807,800
May 24, 20191.02001.08000.98001.05001.05002,775,500
May 23, 20191.01001.07001.00001.01001.01003,009,800
May 22, 20191.08001.11000.99001.01001.01002,843,900
May 21, 20191.19001.19001.07001.09001.09002,442,200
May 20, 20191.24001.24001.13001.14001.14003,310,900
May 17, 20191.33001.37001.21001.26001.26004,557,000
May 16, 20191.34001.39001.27001.35001.35003,464,100
May 15, 20191.35001.37001.30001.34001.34002,208,200
May 14, 20191.36001.41001.26001.35001.35002,359,600
May 13, 20191.45001.45001.30001.34001.34002,754,900
May 10, 20191.36001.50001.34001.46001.46006,213,100
May 09, 20191.32001.39001.30001.36001.36003,094,400
May 08, 20191.30001.34001.25001.33001.33002,538,200
May 07, 20191.38001.38001.24001.30001.30004,046,100
May 06, 20191.26001.33001.25001.30001.30003,080,200
May 03, 20191.25001.34001.23001.30001.30003,067,100
May 02, 20191.19001.29001.17001.23001.23003,523,700
May 01, 20191.18001.19001.14001.18001.18002,351,400
Apr 30, 20191.16001.19001.11001.19001.19002,075,400
Apr 29, 20191.16001.21001.13001.18001.18002,215,800
Apr 26, 20191.10001.18001.09001.16001.16002,901,600
Apr 25, 20191.15001.17001.10001.10001.10002,988,800
Apr 24, 20191.06001.18001.06001.16001.16002,858,800
Apr 23, 20191.08001.08001.03001.07001.07002,884,500
Apr 22, 20191.14001.15001.02001.05001.05005,132,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...