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 |
| Jun 15, 2016 | $18.14 | $18.14 | $18.14 | $18.14 | 132 135 |
| Jun 14, 2016 | $18.00 | $18.00 | $18.00 | $18.00 | 204 833 |
| Jun 13, 2016 | $17.79 | $17.79 | $17.79 | $17.79 | 178 759 |
| Jun 10, 2016 | $18.15 | $18.15 | $18.15 | $18.15 | 153 375 |
| Jun 09, 2016 | $18.86 | $18.86 | $18.86 | $18.86 | 114 971 |
| Jun 08, 2016 | $19.85 | $19.85 | $19.85 | $19.85 | 128 042 |
| Jun 07, 2016 | $19.66 | $19.66 | $19.66 | $19.66 | 161 084 |
| Jun 06, 2016 | $19.82 | $19.82 | $19.82 | $19.82 | 237 117 |
| Jun 03, 2016 | $19.34 | $19.34 | $19.34 | $19.34 | 167 906 |
| Jun 02, 2016 | $19.18 | $19.18 | $19.18 | $19.18 | 299 816 |
| Jun 01, 2016 | $19.12 | $19.12 | $19.12 | $19.12 | 385 246 |
| May 31, 2016 | $18.74 | $18.74 | $18.74 | $18.74 | 331 778 |
| May 27, 2016 | $19.66 | $19.66 | $19.66 | $19.66 | 130 670 |
| May 26, 2016 | $18.88 | $18.88 | $18.88 | $18.88 | 128 938 |
| May 25, 2016 | $19.12 | $19.12 | $19.12 | $19.12 | 136 699 |
| May 24, 2016 | $18.75 | $18.75 | $18.75 | $18.75 | 118 334 |
| May 23, 2016 | $17.71 | $17.71 | $17.71 | $17.71 | 148 427 |
| May 20, 2016 | $17.45 | $17.45 | $17.45 | $17.45 | 209 351 |
| May 19, 2016 | $16.53 | $16.53 | $16.53 | $16.53 | 151 103 |
| May 18, 2016 | $16.96 | $16.96 | $16.96 | $16.96 | 203 757 |
| May 17, 2016 | $16.44 | $16.44 | $16.44 | $16.44 | 178 243 |
| May 16, 2016 | $16.40 | $16.40 | $16.40 | $16.40 | 150 463 |
| May 13, 2016 | $15.75 | $15.75 | $15.75 | $15.75 | 95 353 |
| May 12, 2016 | $15.28 | $15.28 | $15.28 | $15.28 | 84 053 |
| May 11, 2016 | $15.98 | $15.98 | $15.98 | $15.98 | 71 319 |
