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

Ascend Wellness Holdings Inc (OP: AAWH )

1.280 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Feb 28, 2022 4.490 4.490 4.150 4.300 16,159 -0.18(-4.02%)
Feb 25, 2022 4.160 4.480 4.120 4.480 70,718 +0.33(+7.95%)
Feb 24, 2022 4.060 4.350 3.910 4.150 121,751 -0.15(-3.49%)
Feb 23, 2022 4.485 4.500 4.300 4.300 15,503 -0.05(-1.15%)
Feb 22, 2022 4.470 4.600 4.319 4.350 44,493 -0.12(-2.72%)
Feb 18, 2022 4.471 0 -0.09(-1.94%)
Feb 17, 2022 4.700 4.850 4.500 4.560 72,560 -0.21(-4.40%)
Feb 16, 2022 4.560 4.970 4.560 4.770 310,509 +0.03(+0.63%)
Feb 15, 2022 4.590 4.755 4.550 4.740 136,402 +0.15(+3.18%)
Feb 14, 2022 4.700 4.750 4.550 4.594 117,772 -0.09(-1.84%)
Feb 11, 2022 5.000 5.000 4.600 4.680 97,860 -0.16(-3.31%)
Feb 10, 2022 5.000 5.360 4.793 4.840 142,693 -0.14(-2.81%)
Feb 09, 2022 4.820 5.040 4.820 4.980 81,994 +0.17(+3.50%)
Feb 08, 2022 4.800 4.990 4.750 4.811 127,539 +0.21(+4.60%)
Feb 07, 2022 4.520 4.774 4.440 4.600 60,315 +0.08(+1.77%)
Feb 04, 2022 4.350 4.550 4.330 4.520 56,506 +0.14(+3.20%)
Feb 03, 2022 4.400 4.380 21,899 -0.13(-2.88%)
Feb 02, 2022 4.770 4.800 4.380 4.510 58,543 -0.21(-4.45%)
Feb 01, 2022 4.600 5.810 4.390 4.720 100,007 +0.15(+3.28%)
Jan 31, 2022 4.660 5.630 4.220 4.570 150,385 +0.16(+3.66%)
Jan 28, 2022 4.410 4.819 4.310 4.409 29,625 -0.14(-3.11%)
Jan 27, 2022 5.070 5.120 4.470 4.550 74,225 -0.10(-2.18%)
Jan 26, 2022 4.860 4.990 4.508 4.652 126,540 +0.10(+2.23%)
Jan 25, 2022 4.520 4.650 4.465 4.550 232,105 -0.05(-1.09%)
Jan 24, 2022 4.810 4.950 4.500 4.600 40,335 -0.33(-6.69%)
Jan 21, 2022 5.350 5.350 4.812 4.930 111,571 -0.54(-9.90%)
Jan 20, 2022 5.570 5.570 5.350 5.471 84,141 -0.02(-0.34%)
Jan 19, 2022 5.650 5.650 5.350 5.490 21,249 -0.16(-2.83%)
Jan 18, 2022 5.650 5.890 5.550 5.650 24,213 -0.03(-0.53%)
Jan 14, 2022 5.680 0 -0.17(-2.91%)
Jan 13, 2022 6.050 6.090 5.850 5.850 68,273 -0.11(-1.85%)
Jan 12, 2022 6.090 6.090 5.850 5.960 52,828 -0.13(-2.13%)
Jan 11, 2022 6.090 6.090 5.684 6.090 38,310 +0.29(+5.03%)
Jan 10, 2022 5.800 5.850 5.550 5.798 132,444 -0.01(-0.17%)
Jan 07, 2022 5.870 5.910 5.659 5.809 27,600 -0.10(-1.72%)
Jan 06, 2022 6.150 6.150 5.570 5.910 49,191 -0.08(-1.34%)
Jan 05, 2022 6.160 6.210 5.900 5.990 53,298 -0.19(-3.07%)
Jan 04, 2022 6.450 6.450 6.000 6.180 117,045 -0.23(-3.59%)
Jan 03, 2022 6.610 6.760 6.200 6.410 171,119 -0.16(-2.36%)
Dec 31, 2021 6.250 6.610 6.250 6.565 39,785 +0.32(+5.04%)
Dec 30, 2021 6.500 6.640 6.120 6.250 72,521 -0.07(-1.11%)
Dec 29, 2021 6.320 6.320 5.998 6.320 28,754 +0.00(+0.00%)
Dec 28, 2021 6.270 6.400 6.270 6.320 51,945 +0.05(+0.80%)
Dec 27, 2021 6.150 6.390 6.150 6.270 35,042 +0.13(+2.12%)
Dec 23, 2021 5.750 6.152 5.750 6.140 42,001 +0.39(+6.78%)
Dec 22, 2021 5.650 6.350 5.440 5.750 126,176 +0.29(+5.31%)
Dec 21, 2021 5.700 5.750 5.450 5.460 284,545 +0.01(+0.18%)
Dec 20, 2021 5.500 5.950 5.348 5.450 57,517 +0.29(+5.62%)
Dec 17, 2021 5.900 6.030 5.160 5.160 156,916 -0.79(-13.28%)
Dec 16, 2021 5.650 6.100 5.350 5.950 142,704 +0.46(+8.38%)
Dec 15, 2021 5.550 5.650 5.190 5.490 192,610 -0.01(-0.18%)
Dec 14, 2021 5.630 5.910 5.399 5.500 25,026 -0.02(-0.36%)
Dec 13, 2021 6.100 6.100 5.520 5.520 35,442 -0.33(-5.64%)
Dec 10, 2021 5.812 6.730 5.690 5.850 69,685 +0.02(+0.34%)
Dec 09, 2021 5.810 6.000 5.699 5.830 162,371 -0.07(-1.19%)
Dec 08, 2021 5.500 5.940 5.500 5.900 135,385 +0.40(+7.30%)
Dec 07, 2021 5.580 5.800 5.498 5.498 40,030 -0.23(-3.96%)
Dec 06, 2021 5.500 5.790 5.500 5.725 70,575 +0.12(+2.23%)
Dec 03, 2021 5.600 5.800 5.500 5.600 84,989 +0.10(+1.85%)
Dec 02, 2021 5.870 5.870 5.400 5.498 260,167 -0.25(-4.37%)
Dec 01, 2021 5.700 5.950 5.550 5.750 73,028 -0.20(-3.36%)
Nov 30, 2021 6.240 6.240 5.850 5.950 54,546 -0.22(-3.64%)
Nov 29, 2021 6.310 6.550 6.070 6.175 69,530 -0.19(-2.91%)
Nov 26, 2021 6.300 6.360 6.141 6.360 32,836 +0.01(+0.16%)
Nov 24, 2021 6.320 6.590 6.250 6.350 96,108 -0.05(-0.78%)
Nov 23, 2021 6.470 6.600 6.345 6.400 84,215 -0.20(-3.03%)
Nov 22, 2021 6.800 6.820 6.300 6.600 53,783 -0.04(-0.65%)
Nov 19, 2021 6.400 6.850 6.260 6.644 37,535 +0.14(+2.21%)
Nov 18, 2021 7.000 6.600 6.500 6.500 78,269 -0.50(-7.14%)
Nov 17, 2021 7.200 7.200 7.000 7.000 38,403 -0.18(-2.51%)
Nov 16, 2021 7.550 7.600 7.000 7.180 166,267 -0.42(-5.53%)
Nov 15, 2021 7.800 8.125 7.498 7.600 151,889 -0.09(-1.17%)
Nov 12, 2021 7.780 8.008 7.358 7.690 172,553 -0.09(-1.22%)
Nov 11, 2021 6.720 8.000 6.720 7.785 137,310 +0.28(+3.66%)
Nov 09, 2021 7.300 7.600 7.120 7.510 89,641 +0.22(+3.02%)
Nov 08, 2021 7.400 7.700 7.144 7.290 224,730 +0.14(+1.96%)
Nov 05, 2021 6.980 7.200 6.850 7.150 44,601 +0.24(+3.47%)
Nov 04, 2021 6.998 7.170 6.760 6.910 61,877 -0.14(-1.99%)
Nov 03, 2021 7.650 7.800 7.000 7.050 36,366 -0.60(-7.84%)
Nov 02, 2021 8.210 8.230 7.600 7.650 23,353 -0.30(-3.77%)
Nov 01, 2021 7.500 7.750 7.750 7.950 27,322 +0.20(+2.58%)
Oct 29, 2021 7.980 7.980 6.800 7.750 53,007 +0.44(+6.02%)
Oct 28, 2021 7.890 7.890 6.950 7.310 84,132 -0.19(-2.53%)
Oct 27, 2021 8.700 8.700 7.100 7.500 56,467 -0.50(-6.25%)
Oct 26, 2021 8.000 7.498 8.000 52,171 +0.08(+1.01%)
Oct 25, 2021 8.150 8.150 7.750 7.920 82,364 -0.04(-0.50%)
Oct 22, 2021 8.010 8.050 7.890 7.960 32,929 -0.05(-0.61%)
Oct 21, 2021 8.360 8.360 7.980 8.008 65,094 -0.39(-4.66%)
Oct 20, 2021 8.500 8.590 8.180 8.400 50,946 -0.10(-1.18%)
Oct 19, 2021 8.760 8.760 8.475 8.500 37,946 -0.16(-1.90%)
Oct 18, 2021 8.948 9.210 8.580 8.665 59,772 -0.16(-1.76%)
Oct 15, 2021 9.500 9.500 8.698 8.820 190,768 +0.24(+2.80%)
Oct 14, 2021 8.700 8.720 8.400 8.580 24,129 -0.12(-1.38%)
Oct 13, 2021 8.970 9.050 8.620 8.700 23,597 -0.16(-1.81%)
Oct 12, 2021 9.010 9.250 8.848 8.860 18,581 -0.44(-4.73%)
Oct 11, 2021 9.000 9.860 9.000 9.300 3,906 +0.30(+3.33%)
Oct 08, 2021 9.300 9.428 8.950 9.000 22,243 -0.29(-3.12%)
Oct 07, 2021 10.23 10.23 9.130 9.290 13,351 +0.03(+0.32%)
Oct 06, 2021 8.380 9.880 8.380 9.260 10,155 -0.08(-0.84%)
Oct 05, 2021 9.508 10.03 9.300 9.338 11,832 -0.06(-0.65%)
Oct 04, 2021 10.47 10.47 9.100 9.400 34,653 -0.10(-1.05%)
Oct 01, 2021 9.450 9.750 9.248 9.500 139,097 +0.06(+0.64%)
Sep 30, 2021 9.010 9.510 9.000 9.440 24,474 +0.59(+6.67%)
Sep 29, 2021 9.040 9.160 8.850 8.850 5,222 -0.10(-1.12%)
Sep 28, 2021 9.108 9.250 8.950 8.950 11,761 -0.05(-0.56%)
Sep 27, 2021 9.000 9.000 8.201 9.000 4,855 -0.10(-1.10%)
Sep 24, 2021 9.110 9.110 9.090 9.100 1,311 +0.00(+0.00%)
Sep 23, 2021 9.100 9.430 9.000 9.100 9,295 +0.15(+1.68%)
Sep 22, 2021 8.758 8.990 8.758 8.950 14,907 +0.37(+4.31%)
Sep 21, 2021 8.498 8.606 8.250 8.580 2,027 +0.46(+5.67%)
Sep 20, 2021 10.34 10.48 7.998 8.120 50,126 -0.58(-6.68%)
Sep 17, 2021 9.660 9.660 8.500 8.701 26,889 -0.10(-1.12%)
Sep 16, 2021 8.900 9.080 8.400 8.800 52,762 +0.00(+0.00%)
Sep 15, 2021 9.050 9.050 8.600 8.800 20,893 +0.02(+0.23%)
Sep 14, 2021 9.478 9.478 8.780 8.780 12,198 -0.69(-7.27%)
Sep 13, 2021 9.563 9.670 9.250 9.469 15,726 +0.04(+0.41%)
Sep 10, 2021 10.09 10.14 9.430 9.430 8,235 -0.64(-6.36%)
Sep 09, 2021 10.19 10.50 10.01 10.07 7,478 +0.00(+0.00%)
Sep 08, 2021 10.19 10.38 10.07 10.07 7,393 -0.11(-1.06%)
Sep 07, 2021 10.46 10.46 10.11 10.18 2,437 -0.13(-1.26%)
Sep 03, 2021 10.31 10.50 10.15 10.31 4,689 -0.14(-1.36%)
Sep 02, 2021 10.75 10.75 10.20 10.45 4,424 +0.16(+1.55%)
Sep 01, 2021 10.50 10.50 10.29 10.29 4,515 -0.15(-1.44%)
Aug 31, 2021 10.40 10.50 10.25 10.44 25,573 -0.06(-0.55%)
Aug 30, 2021 10.50 10.50 10.35 10.50 6,471 -0.00(-0.02%)
Aug 27, 2021 10.50 10.50 10.50 10.50 1,589 +0.19(+1.84%)
Aug 26, 2021 10.50 10.50 10.31 10.31 2,120 -0.19(-1.81%)
Aug 25, 2021 10.40 10.50 10.25 10.50 3,075 +0.00(+0.00%)
Aug 24, 2021 10.38 10.50 10.20 10.50 4,649 +0.00(+0.00%)
Aug 23, 2021 10.50 10.50 10.43 10.50 4,261 +0.00(+0.00%)
Aug 20, 2021 10.10 10.51 10.10 10.50 21,202 +0.30(+2.94%)
Aug 19, 2021 10.25 10.62 10.10 10.20 3,386 -0.30(-2.86%)
Aug 18, 2021 10.58 10.94 10.50 10.50 4,316 +0.06(+0.62%)
Aug 17, 2021 10.99 10.99 10.25 10.44 11,349 -0.56(-5.14%)
Aug 16, 2021 11.12 11.12 10.75 11.00 2,983 +0.00(+0.00%)
Aug 13, 2021 11.04 12.68 10.80 11.00 5,504 +0.30(+2.80%)
Aug 12, 2021 11.03 12.68 10.70 10.70 4,425 +0.35(+3.38%)
Aug 11, 2021 11.01 11.69 10.35 10.35 51,595 -0.65(-5.91%)
Aug 10, 2021 10.88 11.05 10.72 11.00 6,131 -0.01(-0.07%)
Aug 09, 2021 11.01 11.19 10.91 11.01 7,378 -0.00(-0.00%)
Aug 06, 2021 11.06 11.39 11.00 11.01 18,088 +0.01(+0.08%)
Aug 05, 2021 11.44 11.44 11.00 11.00 4,643 -0.01(-0.09%)
Aug 04, 2021 11.01 11.09 10.94 11.01 19,976 +0.06(+0.55%)
Aug 03, 2021 10.97 11.20 10.95 10.95 30,444 +0.10(+0.92%)
Aug 02, 2021 11.00 11.37 10.75 10.85 12,290 +0.06(+0.56%)
Jul 30, 2021 10.50 10.79 10.26 10.79 39,649 +0.29(+2.78%)
Jul 29, 2021 10.70 10.89 10.50 10.50 7,846 +0.05(+0.48%)
Jul 28, 2021 10.38 15.81 10.26 10.45 50,700 -0.30(-2.80%)
Jul 27, 2021 10.25 10.75 10.25 10.75 3,161 +0.39(+3.78%)
Jul 26, 2021 10.21 10.75 10.00 10.36 8,915 -0.14(-1.35%)
Jul 23, 2021 10.50 10.50 10.00 10.50 68,320 -0.01(-0.08%)
Jul 22, 2021 10.29 10.70 10.00 10.51 89,732 +0.34(+3.33%)
Jul 21, 2021 10.16 10.36 10.09 10.17 5,066 +0.01(+0.10%)
Jul 20, 2021 10.25 10.50 10.15 10.16 2,902 -0.04(-0.38%)
Jul 19, 2021 10.45 10.45 10.20 10.20 3,457 -0.30(-2.87%)
Jul 16, 2021 10.36 10.74 10.36 10.50 14,197 +0.00(+0.00%)
Jul 15, 2021 10.73 10.75 10.50 10.50 7,085 -0.25(-2.33%)
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.