NASDAQ:ASCMA
Delisted
Ascent Capital Group Stock Price (Quote)
$0.82
+0 (+0%)
At Close: Sep 24, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 24th Sep 2019 ASCMA stock ended at $0.82. During the day the stock fluctuated 0% from a day low at $0.82 to a day high of $0.82. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2017 | $16.55 | $17.28 | $16.17 | $16.30 | 37 244 |
| Feb 23, 2017 | $17.00 | $16.95 | $16.64 | $16.78 | 45 063 |
| Feb 22, 2017 | $16.75 | $16.86 | $16.66 | $16.86 | 37 388 |
| Feb 21, 2017 | $16.60 | $16.85 | $16.27 | $16.81 | 61 226 |
| Feb 17, 2017 | $17.04 | $17.38 | $16.37 | $16.41 | 30 815 |
| Feb 16, 2017 | $16.87 | $17.50 | $16.50 | $17.08 | 108 807 |
| Feb 15, 2017 | $16.98 | $16.98 | $16.60 | $16.79 | 23 165 |
| Feb 14, 2017 | $16.81 | $17.10 | $15.19 | $17.02 | 27 940 |
| Feb 13, 2017 | $16.40 | $16.98 | $16.33 | $16.91 | 34 601 |
| Feb 10, 2017 | $15.92 | $16.48 | $15.84 | $16.20 | 28 171 |
| Feb 09, 2017 | $15.84 | $16.10 | $15.21 | $15.79 | 57 296 |
| Feb 08, 2017 | $15.86 | $15.88 | $14.51 | $15.81 | 34 001 |
| Feb 07, 2017 | $15.64 | $16.19 | $15.47 | $15.96 | 44 841 |
| Feb 06, 2017 | $15.53 | $15.73 | $15.20 | $15.63 | 27 562 |
| Feb 03, 2017 | $15.30 | $15.77 | $15.21 | $15.62 | 18 372 |
| Feb 02, 2017 | $15.35 | $15.52 | $14.97 | $15.13 | 32 992 |
| Feb 01, 2017 | $15.61 | $15.97 | $15.14 | $15.43 | 24 873 |
| Jan 31, 2017 | $15.34 | $15.57 | $15.14 | $15.49 | 43 138 |
| Jan 30, 2017 | $15.65 | $15.71 | $15.16 | $15.49 | 30 043 |
| Jan 27, 2017 | $15.45 | $15.94 | $15.39 | $15.59 | 30 604 |
| Jan 26, 2017 | $16.27 | $16.73 | $15.42 | $15.49 | 50 504 |
| Jan 25, 2017 | $16.02 | $16.47 | $15.00 | $16.36 | 28 268 |
| Jan 24, 2017 | $15.71 | $15.96 | $15.42 | $15.90 | 33 497 |
| Jan 23, 2017 | $15.81 | $15.96 | $15.46 | $15.69 | 33 993 |
| Jan 20, 2017 | $15.95 | $16.24 | $15.78 | $15.98 | 30 680 |
