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 | $0.720 | $1.00 | 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 | $0.660 | $1.15 | |
| 52 weeks | $0.252 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2016 | $23.69 | $24.64 | $23.55 | $24.55 | 163 500 |
| Aug 24, 2016 | $23.32 | $24.19 | $23.20 | $23.76 | 68 200 |
| Aug 23, 2016 | $23.15 | $23.73 | $22.76 | $23.52 | 86 700 |
| Aug 22, 2016 | $22.85 | $23.34 | $22.55 | $23.16 | 62 300 |
| Aug 19, 2016 | $22.28 | $22.94 | $22.04 | $22.85 | 61 200 |
| Aug 18, 2016 | $21.80 | $22.43 | $21.80 | $22.40 | 121 500 |
| Aug 17, 2016 | $21.18 | $22.10 | $21.18 | $22.05 | 103 700 |
| Aug 16, 2016 | $22.32 | $22.38 | $21.79 | $22.11 | 146 900 |
| Aug 15, 2016 | $21.69 | $22.45 | $21.59 | $22.39 | 119 200 |
| Aug 12, 2016 | $21.54 | $21.90 | $20.26 | $21.69 | 100 500 |
| Aug 11, 2016 | $19.68 | $21.90 | $19.68 | $21.45 | 149 000 |
| Aug 10, 2016 | $18.79 | $20.93 | $17.85 | $19.47 | 141 200 |
| Aug 09, 2016 | $19.34 | $19.75 | $18.98 | $19.08 | 88 100 |
| Aug 08, 2016 | $18.98 | $19.76 | $18.98 | $19.33 | 123 400 |
| Aug 05, 2016 | $17.99 | $19.27 | $17.27 | $19.00 | 92 500 |
| Aug 04, 2016 | $17.67 | $18.44 | $17.51 | $18.18 | 94 600 |
| Aug 03, 2016 | $16.64 | $17.77 | $16.64 | $17.71 | 85 900 |
| Aug 02, 2016 | $16.90 | $17.25 | $16.29 | $16.74 | 104 800 |
| Aug 01, 2016 | $16.99 | $17.15 | $16.62 | $16.86 | 61 200 |
| Jul 29, 2016 | $17.06 | $17.32 | $16.81 | $17.02 | 74 000 |
| Jul 28, 2016 | $17.10 | $17.89 | $16.97 | $17.09 | 37 200 |
| Jul 27, 2016 | $17.32 | $17.56 | $16.89 | $17.13 | 89 100 |
| Jul 26, 2016 | $16.18 | $17.42 | $16.18 | $17.34 | 92 300 |
| Jul 25, 2016 | $16.33 | $16.33 | $15.84 | $16.07 | 139 000 |
| Jul 22, 2016 | $16.56 | $16.56 | $16.11 | $16.27 | 68 600 |
