Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP: AAWH )

1.300 +0.060 (+4.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.400 1.420 1.330 1.390 126,150 -0.03(-2.11%)
Jan 30, 2024 1.310 1.420 1.310 1.420 151,793 +0.05(+3.65%)
Jan 29, 2024 1.360 1.380 1.250 1.370 58,056 +0.03(+2.24%)
Jan 26, 2024 1.370 1.430 1.310 1.340 129,320 -0.03(-2.19%)
Jan 25, 2024 1.360 1.380 1.330 1.370 67,933 +0.02(+1.48%)
Jan 24, 2024 1.260 1.370 1.260 1.350 134,217 +0.09(+7.14%)
Jan 23, 2024 1.270 1.310 1.240 1.260 100,673 -0.06(-4.55%)
Jan 22, 2024 1.340 1.340 1.270 1.320 39,491 -0.01(-0.75%)
Jan 19, 2024 1.280 1.350 1.200 1.330 118,832 +0.04(+2.70%)
Jan 18, 2024 1.340 1.350 1.280 1.295 124,516 -0.06(-4.07%)
Jan 17, 2024 1.530 1.530 1.340 1.350 127,365 -0.08(-5.59%)
Jan 16, 2024 1.450 1.670 1.430 1.430 577,463 +0.00(+0.00%)
Jan 12, 2024 1.270 1.430 1.260 1.430 436,238 +0.20(+16.26%)
Jan 11, 2024 1.200 1.290 1.180 1.230 79,762 +0.03(+2.50%)
Jan 10, 2024 1.210 1.250 1.160 1.200 91,576 -0.01(-0.83%)
Jan 09, 2024 1.100 1.210 1.000 1.210 280,462 +0.05(+4.31%)
Jan 08, 2024 1.150 1.208 1.110 1.160 279,032 +0.02(+1.75%)
Jan 05, 2024 1.140 1.190 1.070 1.140 565,624 +0.01(+0.88%)
Jan 04, 2024 1.100 1.480 1.100 1.130 497,864 +0.04(+3.67%)
Jan 03, 2024 0.9801 1.120 0.9801 1.090 148,918 +0.09(+9.00%)
Jan 02, 2024 0.9899 1.020 0.9800 1.000 52,626 +0.00(+0.00%)
Dec 29, 2023 1.015 1.040 0.9750 1.000 101,785 -0.02(-1.96%)
Dec 28, 2023 1.040 1.051 1.000 1.020 154,473 -0.04(-3.77%)
Dec 27, 2023 1.110 1.130 0.9840 1.060 205,567 -0.07(-6.61%)
Dec 26, 2023 0.9800 1.170 0.9800 1.135 239,763 +0.15(+14.65%)
Dec 22, 2023 0.9910 1.010 0.9599 0.9900 301,549 +0.00(+0.00%)
Dec 21, 2023 1.020 1.050 0.9800 0.9900 166,943 -0.03(-2.94%)
Dec 20, 2023 1.050 1.052 1.020 1.020 94,602 -0.03(-2.86%)
Dec 19, 2023 1.100 1.110 1.050 1.050 85,741 -0.02(-1.87%)
Dec 18, 2023 1.100 1.130 1.060 1.070 250,297 -0.06(-5.31%)
Dec 15, 2023 1.141 1.165 1.130 1.130 47,777 -0.03(-2.59%)
Dec 14, 2023 1.195 1.200 1.130 1.160 72,519 -0.01(-0.85%)
Dec 13, 2023 1.190 1.210 1.100 1.170 162,643 +0.01(+0.99%)
Dec 12, 2023 1.350 1.370 1.159 1.159 150,604 -0.19(-14.19%)
Dec 11, 2023 1.330 1.480 1.330 1.350 75,249 -0.12(-8.07%)
Dec 08, 2023 1.430 1.490 1.420 1.468 29,404 +0.03(+1.98%)
Dec 07, 2023 1.400 1.500 1.400 1.440 35,927 +0.04(+2.86%)
Dec 06, 2023 1.470 1.540 1.350 1.400 85,477 -0.05(-3.45%)
Dec 05, 2023 1.530 1.570 1.351 1.450 58,217 -0.12(-7.64%)
Dec 04, 2023 1.370 1.690 1.349 1.570 391,037 +0.25(+18.80%)
Dec 01, 2023 1.290 1.400 1.290 1.321 61,568 -0.04(-3.19%)
Nov 30, 2023 1.340 1.480 1.330 1.365 130,806 +0.05(+4.20%)
Nov 29, 2023 1.260 1.370 1.260 1.310 70,780 +0.02(+1.55%)
Nov 28, 2023 1.290 1.290 1.250 1.290 34,932 +0.03(+2.38%)
Nov 27, 2023 1.210 1.310 1.190 1.260 69,673 +0.06(+5.00%)
Nov 24, 2023 1.160 1.210 1.160 1.200 9,628 +0.04(+3.45%)
Nov 22, 2023 1.190 1.210 1.160 1.160 126,797 +0.00(+0.00%)
Nov 21, 2023 1.160 1.190 1.140 1.160 43,252 -0.03(-2.52%)
Nov 20, 2023 0.9991 1.190 0.9991 1.190 90,447 +0.05(+4.39%)
Nov 17, 2023 1.180 1.190 1.110 1.140 131,006 -0.05(-4.20%)
Nov 16, 2023 1.230 1.240 1.181 1.190 97,713 -0.04(-3.25%)
Nov 15, 2023 1.220 1.240 1.190 1.230 62,210 +0.03(+2.50%)
Nov 14, 2023 1.103 1.250 1.100 1.200 206,315 +0.10(+9.08%)
Nov 13, 2023 1.089 1.200 1.079 1.100 185,129 -0.01(-0.89%)
Nov 10, 2023 1.130 1.220 1.030 1.110 271,746 +0.00(+0.00%)
Nov 09, 2023 1.080 1.150 1.070 1.110 162,875 +0.01(+0.91%)
Nov 08, 2023 1.070 1.167 1.070 1.100 108,069 +0.04(+3.48%)
Nov 07, 2023 1.040 1.110 0.9906 1.063 88,040 +0.03(+3.20%)
Nov 06, 2023 0.9600 1.150 0.9600 1.030 143,777 +0.03(+3.00%)
Nov 03, 2023 1.000 1.010 0.9500 1.000 15,154 +0.01(+1.01%)
Nov 02, 2023 0.8935 1.000 0.8935 0.9900 37,833 +0.07(+7.96%)
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.