Historical Stock Price
ETFs Holding ASCMA »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/26/2019 $0.81 $0.88 $0.81 $0.81 5.80K
08/27/2019 $0.72 $0.95 $0.72 $0.78 700
08/28/2019 $0.80 $0.81 $0.80 $0.81 7.00K
08/29/2019 $0.72 $0.78 $0.72 $0.78 3.70K
08/30/2019 $0.80 $1.00 $0.80 $0.82 19.00K
Ascent Capital Group is a holding company. Through its wholly owned subsidiary, Monitronics International, Inc. (MONI), Co. is a security alarm monitoring company in North America. Co. operates through two business segments: MONI, which is engaged in the business of providing security alarm monitoring services such as monitoring signals arising from burglaries, fires, medical alerts and other events through security systems at subscribers' premises, as well as providing customer service and technical support; and LiveWatch Security, LLC, which is a do-it-yourself home security provider providing monitored security services through a direct-to-consumer sales channel.
ASCMA historical stock prices picture
ASCMA (ASCMA) has the following price history information. Looking back at ASCMA historical stock prices for the last five trading days, on August 26, 2019, ASCMA opened at $0.81, traded as high as $0.88 and as low as $0.81, and closed at $0.81. Trading volume was a total of 5.80K shares. On August 27, 2019, ASCMA opened at $0.72, traded as high as $0.95 and as low as $0.72, and closed at $0.78. Trading volume was a total of 700 shares. On August 28, 2019, ASCMA opened at $0.80, traded as high as $0.81 and as low as $0.80, and closed at $0.81. Trading volume was a total of 7.00K shares. On August 29, 2019, ASCMA opened at $0.72, traded as high as $0.78 and as low as $0.72, and closed at $0.78. Trading volume was a total of 3.70K shares. On August 30, 2019, ASCMA opened at $0.80, traded as high as $1.00 and as low as $0.80, and closed at $0.82. Trading volume was a total of 19.00K shares.

ASCMA Historical Stock Prices By Date:

ASCMA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ASCMA shares, starting with a $10,000 purchase of ASCMA, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/20/2010
End date: 08/30/2019
Start price/share: $28.19
End price/share: $0.82
Dividends collected/share: $0.00
Total return: -97.09%
Average Annual Total Return: -32.90%
Starting investment: $10,000.00
Ending investment: $290.91
Years: 8.87
Date Close
08/26/2019$0.81
08/27/2019$0.78
08/28/2019$0.81
08/29/2019$0.78
08/30/2019$0.82
ASCMA is categorized under the Services sector; below are some other companies in the same sector:

ASNA Historical Stock Prices
ASPU Historical Stock Prices
ATAI Historical Stock Prices
ATGE Historical Stock Prices
ATUS Historical Stock Prices
ATV Historical Stock Prices
AVHI Historical Stock Prices
AZO Historical Stock Prices
BAGL Historical Stock Prices
BAGR Historical Stock Prices

ASCMA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.