ASCENA RETAIL GROUP Historical Stock Price

Below is the stock price history for Ascena Retail Group ASNA. Data is recorded each day for the historical open, high, low, close and volume. The Ascena Retail Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ascena Retail Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 4.51 4.59 4.47 4.545 85,832
2018-10-15 4.58 4.69 4.58 4.615 150,710
2018-10-12 4.68 4.71 4.42 4.535 197,769
2018-10-11 4.48 4.69 4.42 4.60 466,146
2018-10-10 4.32 4.37 4.255 4.26 139,214
2018-10-09 4.36 4.48 4.27 4.34 196,588
2018-10-08 4.37 4.37 4.11 4.20 154,878
2018-10-05 4.34 4.41 4.25 4.295 207,462
2018-10-04 4.08 4.29 4.07 4.17 324,490
2018-10-03 3.79 4.03 3.79 4.005 174,946
2018-10-02 4.16 4.17 3.82 3.845 268,900
2018-10-01 4.49 4.52 4.21 4.21 238,746
2018-09-28 4.79 4.805 4.54 4.575 159,968
2018-09-27 5.08 5.08 4.765 4.765 398,562
2018-09-26 4.645 4.82 4.50 4.675 488,809
2018-09-25 4.37 4.60 4.37 4.48 405,139
2018-09-24 4.29 4.29 3.91 4.015 279,897
2018-09-21 4.20 4.255 4.13 4.21 168,856
2018-09-20 3.925 4.135 3.92 4.125 72,613
2018-09-19 4.03 4.06 3.98 3.995 78,321
2018-09-18 4.09 4.15 4.045 4.045 63,873
2018-09-17 4.03 4.13 3.91 4.10 169,395
2018-09-14 4.21 4.21 4.095 4.115 100,030
2018-09-13 4.28 4.33 4.21 4.24 91,373
2018-09-12 4.65 4.65 4.33 4.355 120,132
2018-09-11 4.48 4.55 4.32 4.55 160,473
2018-09-10 4.48 4.54 4.425 4.44 164,576
2018-09-07 4.32 4.51 4.32 4.49 187,856
2018-09-06 4.57 4.58 4.38 4.40 78,081
2018-09-05 4.60 4.68 4.49 4.565 154,184

» More Ascena Retail Group Stock Price History

To see other companies like Ascena Retail Group (ASNA), view our stock market today for news, and other data.