Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

0.8900 +0.0094 (+1.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.9400 0.9400 0.8800 0.8806 136,256 -0.04(-4.43%)
Jun 14, 2024 0.9100 0.9500 0.8900 0.9214 129,093 -0.02(-1.97%)
Jun 13, 2024 0.9754 0.9793 0.9211 0.9399 129,106 -0.04(-3.60%)
Jun 12, 2024 0.9831 1.000 0.9300 0.9750 170,766 +0.00(+0.01%)
Jun 11, 2024 0.9800 1.000 0.9502 0.9749 43,015 -0.03(-2.51%)
Jun 10, 2024 1.000 1.010 0.9331 1.000 183,156 +0.00(+0.49%)
Jun 07, 2024 1.020 1.020 0.9500 0.9951 135,199 -0.01(-1.48%)
Jun 06, 2024 1.020 1.020 0.9900 1.010 92,867 +0.01(+1.00%)
Jun 05, 2024 1.000 1.020 0.9900 1.000 117,644 -0.01(-0.99%)
Jun 04, 2024 1.005 1.050 0.9800 1.010 168,303 +0.01(+1.00%)
Jun 03, 2024 1.100 1.100 0.9998 1.000 279,172 -0.07(-6.54%)
May 31, 2024 1.040 1.130 1.030 1.070 202,032 +0.02(+1.90%)
May 30, 2024 1.040 1.150 1.000 1.050 230,554 +0.05(+5.00%)
May 29, 2024 1.040 1.050 0.9900 1.000 256,258 -0.05(-4.76%)
May 28, 2024 1.110 1.110 1.045 1.050 307,451 -0.06(-5.41%)
May 24, 2024 1.090 1.200 1.080 1.110 179,620 +0.04(+3.74%)
May 23, 2024 1.170 1.240 1.070 1.070 323,094 -0.12(-10.08%)
May 22, 2024 1.210 1.250 1.180 1.190 87,656 -0.02(-1.65%)
May 21, 2024 1.290 1.290 1.160 1.210 175,779 -0.05(-3.97%)
May 20, 2024 1.390 1.390 1.260 1.260 414,566 -0.04(-3.08%)
May 17, 2024 1.400 1.400 1.300 1.300 356,172 -0.06(-4.41%)
May 16, 2024 1.360 1.400 1.290 1.360 656,041 +0.07(+5.43%)
May 15, 2024 1.370 1.370 1.280 1.290 556,053 -0.07(-5.15%)
May 14, 2024 1.280 1.370 1.280 1.360 476,443 +0.07(+5.43%)
May 13, 2024 1.300 1.300 1.260 1.290 113,822 -0.01(-0.77%)
May 10, 2024 1.330 1.330 1.280 1.300 65,826 -0.02(-1.52%)
May 09, 2024 1.270 1.340 1.260 1.320 84,063 +0.05(+3.53%)
May 08, 2024 1.280 1.320 1.260 1.275 103,654 +0.01(+0.79%)
May 07, 2024 1.300 1.330 1.250 1.265 282,152 -0.03(-1.94%)
May 06, 2024 1.340 1.340 1.270 1.290 142,497 +0.01(+0.78%)
May 03, 2024 1.300 1.370 1.270 1.280 238,607 +0.00(+0.00%)
May 02, 2024 1.260 1.380 1.245 1.280 463,578 +0.02(+1.59%)
May 01, 2024 1.460 1.510 1.260 1.260 780,779 -0.21(-14.29%)
Apr 30, 2024 1.230 1.550 1.220 1.470 1,498,042 +0.21(+16.67%)
Apr 29, 2024 1.300 1.300 1.200 1.260 155,908 -0.04(-3.08%)
Apr 26, 2024 1.320 1.320 1.230 1.300 144,741 +0.06(+4.84%)
Apr 25, 2024 1.270 1.290 1.240 1.240 165,914 -0.04(-3.13%)
Apr 24, 2024 1.370 1.370 1.280 1.280 89,444 -0.10(-7.25%)
Apr 23, 2024 1.260 1.380 1.230 1.380 155,572 +0.12(+9.52%)
Apr 22, 2024 1.260 1.290 1.243 1.260 127,809 -0.01(-0.79%)
Apr 19, 2024 1.240 1.280 1.240 1.270 20,464 -0.03(-2.31%)
Apr 18, 2024 1.310 1.310 1.120 1.300 194,692 +0.00(+0.00%)
Apr 17, 2024 1.210 1.330 1.190 1.300 109,315 +0.08(+6.56%)
Apr 16, 2024 1.160 1.270 1.160 1.220 79,214 +0.01(+0.83%)
Apr 15, 2024 1.220 1.250 1.180 1.210 157,390 -0.01(-0.82%)
Apr 12, 2024 1.300 1.310 1.220 1.220 85,331 -0.08(-6.15%)
Apr 11, 2024 1.300 1.330 1.210 1.300 266,107 +0.00(+0.00%)
Apr 10, 2024 1.300 1.320 1.298 1.300 109,238 -0.02(-1.52%)
Apr 09, 2024 1.330 1.340 1.280 1.320 175,629 -0.02(-1.49%)
Apr 08, 2024 1.320 1.410 1.320 1.340 223,756 -0.02(-1.47%)
Apr 05, 2024 1.345 1.410 1.280 1.360 365,880 +0.03(+2.26%)
Apr 04, 2024 1.370 1.440 1.330 1.330 376,578 -0.03(-2.21%)
Apr 03, 2024 1.370 1.400 1.300 1.360 121,892 +0.00(+0.00%)
Apr 02, 2024 1.340 1.390 1.270 1.360 109,326 +0.03(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.