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 |
| Sep 30, 2016 | $21.70 | $23.36 | $21.70 | $23.17 | 131 100 |
| Sep 29, 2016 | $21.61 | $22.04 | $21.36 | $21.57 | 81 400 |
| Sep 28, 2016 | $21.42 | $21.99 | $21.06 | $21.57 | 84 300 |
| Sep 27, 2016 | $21.22 | $21.73 | $20.81 | $21.36 | 73 800 |
| Sep 26, 2016 | $21.18 | $21.67 | $20.90 | $21.16 | 63 600 |
| Sep 23, 2016 | $21.57 | $21.90 | $21.15 | $21.54 | 66 800 |
| Sep 22, 2016 | $21.37 | $21.61 | $21.08 | $21.43 | 53 800 |
| Sep 21, 2016 | $20.60 | $21.22 | $20.03 | $21.08 | 51 500 |
| Sep 20, 2016 | $20.80 | $20.96 | $20.14 | $20.34 | 47 300 |
| Sep 19, 2016 | $20.58 | $21.19 | $20.24 | $20.52 | 49 200 |
| Sep 16, 2016 | $20.56 | $20.99 | $20.12 | $20.50 | 103 900 |
| Sep 15, 2016 | $20.93 | $21.24 | $20.42 | $20.51 | 63 800 |
| Sep 14, 2016 | $20.55 | $20.96 | $19.93 | $20.83 | 58 700 |
| Sep 13, 2016 | $21.17 | $21.39 | $19.37 | $20.43 | 181 500 |
| Sep 12, 2016 | $21.49 | $21.63 | $20.95 | $21.58 | 80 900 |
| Sep 09, 2016 | $22.85 | $23.04 | $21.44 | $21.45 | 102 100 |
| Sep 08, 2016 | $23.28 | $23.76 | $23.12 | $23.14 | 92 000 |
| Sep 07, 2016 | $23.35 | $23.86 | $22.88 | $23.39 | 88 700 |
| Sep 06, 2016 | $23.32 | $24.07 | $22.26 | $23.17 | 97 800 |
| Sep 02, 2016 | $23.69 | $23.81 | $22.83 | $23.30 | 102 800 |
| Sep 01, 2016 | $23.41 | $23.73 | $23.19 | $23.39 | 119 600 |
| Aug 31, 2016 | $24.61 | $24.79 | $23.08 | $23.21 | 186 100 |
| Aug 30, 2016 | $25.62 | $26.16 | $24.45 | $24.59 | 123 000 |
| Aug 29, 2016 | $24.66 | $26.00 | $24.46 | $25.65 | 110 800 |
| Aug 26, 2016 | $24.43 | $25.19 | $24.20 | $24.49 | 69 900 |
