Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.220 +0.010 (+0.83%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.320 1.350 1.279 1.330 153,398 +0.04(+2.70%)
Mar 28, 2024 1.320 1.290 1.280 1.295 125,293 -0.09(-6.83%)
Mar 27, 2024 1.310 1.420 1.310 1.390 211,065 +0.08(+6.11%)
Mar 26, 2024 1.350 1.360 1.300 1.310 203,290 -0.06(-4.38%)
Mar 25, 2024 1.370 1.450 1.350 1.370 144,272 -0.05(-3.52%)
Mar 22, 2024 1.270 1.500 1.200 1.420 254,540 +0.16(+12.70%)
Mar 21, 2024 1.200 1.270 1.180 1.260 441,406 +0.06(+5.00%)
Mar 20, 2024 1.150 1.230 1.150 1.200 151,743 +0.03(+2.56%)
Mar 19, 2024 1.240 1.240 1.160 1.170 88,783 -0.03(-2.50%)
Mar 18, 2024 1.200 1.250 1.180 1.200 517,542 +0.04(+3.45%)
Mar 15, 2024 1.070 1.170 1.030 1.160 366,253 +0.13(+12.62%)
Mar 14, 2024 1.090 1.100 1.000 1.030 263,796 -0.05(-4.63%)
Mar 13, 2024 1.150 1.150 1.055 1.080 68,222 +0.02(+1.89%)
Mar 12, 2024 1.090 1.150 1.030 1.060 674,665 +0.00(+0.00%)
Mar 11, 2024 1.175 1.210 1.020 1.060 436,147 -0.13(-10.92%)
Mar 08, 2024 1.180 1.250 1.140 1.190 323,602 +0.04(+3.48%)
Mar 07, 2024 1.260 1.260 1.110 1.150 354,140 -0.10(-8.00%)
Mar 06, 2024 1.340 1.380 1.240 1.250 253,269 -0.10(-7.41%)
Mar 05, 2024 1.300 1.440 1.250 1.350 274,089 -0.11(-7.53%)
Mar 04, 2024 1.420 1.470 1.200 1.460 601,814 +0.02(+1.39%)
Mar 01, 2024 1.500 1.500 1.420 1.440 49,304 +0.04(+2.86%)
Feb 29, 2024 1.480 1.480 1.400 1.400 99,902 -0.08(-5.41%)
Feb 28, 2024 1.460 1.480 1.410 1.480 47,212 +0.05(+3.50%)
Feb 27, 2024 1.430 1.480 1.395 1.430 105,255 +0.00(+0.00%)
Feb 26, 2024 1.600 1.650 1.410 1.430 255,985 -0.15(-9.49%)
Feb 23, 2024 1.590 1.650 1.550 1.580 206,290 -0.02(-1.25%)
Feb 22, 2024 1.560 1.640 1.540 1.600 157,676 +0.02(+1.27%)
Feb 21, 2024 1.590 1.650 1.544 1.580 45,742 +0.00(+0.00%)
Feb 20, 2024 1.740 1.740 1.540 1.580 376,726 -0.15(-8.67%)
Feb 16, 2024 1.640 1.800 1.640 1.730 176,671 +0.10(+6.13%)
Feb 15, 2024 1.570 1.730 1.560 1.630 202,108 -0.06(-3.55%)
Feb 14, 2024 1.660 1.820 1.650 1.690 366,373 +0.11(+6.96%)
Feb 13, 2024 1.500 1.620 1.380 1.580 506,647 +0.08(+5.44%)
Feb 12, 2024 1.410 1.740 1.410 1.498 573,308 -0.16(-9.73%)
Feb 09, 2024 1.670 1.700 1.610 1.660 167,798 +0.02(+1.22%)
Feb 08, 2024 1.600 1.660 1.520 1.640 583,246 +0.08(+5.13%)
Feb 07, 2024 1.700 1.700 1.500 1.560 330,944 -0.01(-0.64%)
Feb 06, 2024 1.473 1.600 1.410 1.570 1,452,696 +0.09(+6.08%)
Feb 05, 2024 1.620 1.620 1.430 1.480 101,140 -0.01(-0.67%)
Feb 02, 2024 1.530 1.572 1.470 1.490 110,860 -0.06(-3.87%)
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.