Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.320 -0.070 (-5.04%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.6100 0.6200 0.6010 0.6200 30,072 +0.00(+0.00%)
Jun 29, 2023 0.6199 0.6200 0.6000 0.6200 56,242 +0.00(+0.00%)
Jun 28, 2023 0.6226 0.6289 0.6040 0.6200 43,973 -0.02(-3.13%)
Jun 27, 2023 0.6150 0.6500 0.6150 0.6400 26,923 +0.01(+1.59%)
Jun 26, 2023 0.6200 0.6400 0.6150 0.6300 19,510 -0.00(-0.40%)
Jun 23, 2023 0.6100 0.6427 0.6040 0.6325 424,086 +0.00(+0.40%)
Jun 22, 2023 0.6250 0.6530 0.6050 0.6300 212,472 -0.02(-2.33%)
Jun 21, 2023 0.6300 0.6590 0.6200 0.6450 61,642 +0.03(+5.22%)
Jun 20, 2023 0.6300 0.6528 0.6130 0.6130 562,879 -0.03(-4.22%)
Jun 16, 2023 0.6664 0.7000 0.6400 0.6400 239,482 -0.05(-6.57%)
Jun 15, 2023 0.6505 0.7000 0.6505 0.6850 107,962 -0.46(-40.43%)
May 08, 2023 1.090 1.190 1.040 1.150 137,193 +0.05(+4.55%)
May 05, 2023 1.000 1.120 1.000 1.100 97,464 +0.07(+6.80%)
May 04, 2023 0.9650 1.040 0.9265 1.030 114,031 +0.08(+8.36%)
May 03, 2023 1.040 1.040 0.9505 0.9505 43,861 -0.02(-1.92%)
May 02, 2023 0.9200 1.000 0.9200 0.9691 43,157 -0.01(-0.86%)
May 01, 2023 0.8600 1.000 0.8600 0.9775 30,285 +0.07(+8.01%)
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%)
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.