Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9899 0.9899 0.9000 0.9050 98,696 -0.02(-1.63%)
Apr 27, 2023 0.9200 1.020 0.9200 0.9200 61,939 +0.03(+2.79%)
Apr 26, 2023 0.9176 0.9200 0.8950 0.8950 55,279 +0.02(+1.70%)
Apr 25, 2023 0.8790 0.8851 0.8790 0.8800 11,649 +0.02(+2.44%)
Apr 24, 2023 0.8500 0.8850 0.8500 0.8590 62,265 +0.00(+0.47%)
Apr 21, 2023 0.8850 0.8850 0.8494 0.8550 35,390 -0.01(-1.40%)
Apr 20, 2023 0.8700 0.8700 0.8410 0.8671 639,767 +0.00(+0.36%)
Apr 19, 2023 0.8600 0.9176 0.8510 0.8640 58,260 +0.00(+0.47%)
Apr 18, 2023 0.8350 0.8940 0.8350 0.8600 36,480 +0.02(+2.38%)
Apr 17, 2023 0.8120 0.8490 0.8120 0.8400 342,960 +0.01(+0.84%)
Apr 14, 2023 0.8500 0.8500 0.8300 0.8330 46,759 -0.02(-2.00%)
Apr 13, 2023 0.8510 0.8877 0.8300 0.8500 67,484 +0.01(+1.19%)
Apr 12, 2023 0.8345 0.8500 0.8100 0.8400 145,626 +0.01(+1.20%)
Apr 11, 2023 0.8640 0.8640 0.8250 0.8300 256,314 -0.02(-2.38%)
Apr 10, 2023 0.8900 0.9000 0.8500 0.8502 62,678 -0.02(-1.82%)
Apr 06, 2023 0.9000 0.9001 0.8510 0.8660 122,855 -0.02(-2.48%)
Apr 05, 2023 0.9099 0.9099 0.8880 0.8880 67,149 -0.03(-3.48%)
Apr 04, 2023 0.9200 0.9500 0.9098 0.9200 111,590 +0.00(+0.00%)
Apr 03, 2023 0.9990 0.9990 0.9200 0.9200 98,925 -0.02(-2.65%)
Mar 31, 2023 0.9500 0.9600 0.9400 0.9450 69,524 +0.00(+0.00%)
Mar 30, 2023 0.9650 0.9650 0.9400 0.9450 113,153 -0.01(-0.53%)
Mar 29, 2023 0.9900 1.010 0.9500 0.9500 71,616 -0.04(-4.04%)
Mar 28, 2023 1.020 1.028 0.9900 0.9900 84,996 -0.05(-4.67%)
Mar 27, 2023 1.050 1.050 1.020 1.038 45,270 -0.02(-2.03%)
Mar 24, 2023 1.080 1.080 1.030 1.060 91,202 -0.03(-2.75%)
Mar 23, 2023 1.151 1.151 1.080 1.090 120,533 -0.06(-5.22%)
Mar 22, 2023 1.170 1.180 1.150 1.150 22,022 -0.03(-2.54%)
Mar 21, 2023 1.160 1.190 1.150 1.180 13,407 +0.02(+1.59%)
Mar 20, 2023 1.190 1.200 1.160 1.161 12,300 -0.03(-2.39%)
Mar 17, 2023 1.140 1.280 1.140 1.190 42,451 +0.05(+4.39%)
Mar 16, 2023 1.131 1.190 1.130 1.140 25,562 -0.01(-0.87%)
Mar 15, 2023 1.150 1.180 1.120 1.150 14,037 -0.02(-1.71%)
Mar 14, 2023 1.190 1.250 1.150 1.170 22,626 -0.02(-1.68%)
Mar 13, 2023 1.210 1.218 1.180 1.190 16,356 -0.01(-0.83%)
Mar 10, 2023 1.230 1.248 1.190 1.200 35,209 -0.05(-4.00%)
Mar 09, 2023 1.240 1.310 1.210 1.250 48,888 +0.01(+1.01%)
Mar 08, 2023 1.278 1.278 1.200 1.238 39,359 -0.01(-1.00%)
Mar 07, 2023 1.200 1.250 1.200 1.250 80,137 +0.04(+3.31%)
Mar 06, 2023 1.190 1.270 1.160 1.210 27,192 +0.03(+2.54%)
Mar 03, 2023 1.140 1.220 1.140 1.180 49,866 +0.05(+4.42%)
Mar 02, 2023 1.170 1.175 1.130 1.130 43,930 -0.04(-3.42%)
Mar 01, 2023 1.156 1.170 1.120 1.170 32,471 +0.00(+0.43%)
Feb 28, 2023 1.190 1.210 1.130 1.165 118,606 -0.00(-0.43%)
Feb 27, 2023 1.160 1.170 1.140 1.170 112,462 +0.01(+0.86%)
Feb 24, 2023 1.180 1.180 1.140 1.160 62,523 -0.02(-1.69%)
Feb 23, 2023 1.180 1.190 1.150 1.180 119,581 +0.00(+0.00%)
Feb 22, 2023 1.190 1.200 1.150 1.180 75,658 -0.03(-2.48%)
Feb 21, 2023 1.288 1.288 1.140 1.210 129,430 -0.08(-6.20%)
Feb 17, 2023 1.320 1.320 1.220 1.290 97,109 -0.01(-1.15%)
Feb 16, 2023 1.320 1.340 1.290 1.305 49,931 -0.01(-0.38%)
Feb 15, 2023 1.321 1.350 1.280 1.310 67,129 -0.01(-0.76%)
Feb 14, 2023 1.350 1.380 1.250 1.320 58,222 -0.05(-3.65%)
Feb 13, 2023 1.380 1.400 1.360 1.370 20,979 +0.01(+0.74%)
Feb 10, 2023 1.350 1.400 1.340 1.360 48,303 +0.01(+0.74%)
Feb 09, 2023 1.415 1.415 1.350 1.350 53,247 -0.05(-3.57%)
Feb 08, 2023 1.380 1.440 1.370 1.400 2,185 +0.01(+1.08%)
Feb 07, 2023 1.410 1.460 1.350 1.385 46,469 -0.02(-1.77%)
Feb 06, 2023 1.360 1.410 1.350 1.410 16,672 +0.03(+2.55%)
Feb 03, 2023 1.380 1.409 1.370 1.375 25,292 +0.01(+1.10%)
Feb 02, 2023 1.371 1.440 1.340 1.360 31,348 -0.04(-2.86%)
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.