Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.320 -0.070 (-5.04%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.6700 0.8070 0.6510 0.7600 365,857 +0.10(+14.61%)
Aug 30, 2023 0.5800 0.7100 0.5314 0.6631 567,880 +0.12(+21.56%)
Aug 29, 2023 0.4800 0.5990 0.4800 0.5455 599,404 +0.05(+9.54%)
Aug 28, 2023 0.4825 0.5000 0.4635 0.4980 58,234 +0.00(+0.61%)
Aug 25, 2023 0.4999 0.5000 0.4680 0.4950 134,476 -0.01(-2.37%)
Aug 24, 2023 0.5500 0.5500 0.4985 0.5070 80,290 -0.02(-3.89%)
Aug 23, 2023 0.5353 0.5353 0.5050 0.5275 65,085 -0.01(-2.31%)
Aug 22, 2023 0.5500 0.5500 0.5000 0.5400 671,444 -0.01(-2.53%)
Aug 21, 2023 0.5750 0.5750 0.5500 0.5540 168,166 -0.02(-2.79%)
Aug 18, 2023 0.5607 0.5750 0.5400 0.5699 185,777 +0.01(+1.77%)
Aug 17, 2023 0.5920 0.5920 0.5499 0.5600 169,213 -0.03(-5.88%)
Aug 16, 2023 0.5995 0.6000 0.5900 0.5950 157,778 -0.00(-0.50%)
Aug 15, 2023 0.5995 0.6000 0.5800 0.5980 379,289 -0.01(-1.97%)
Aug 14, 2023 0.6100 0.6294 0.5990 0.6100 138,183 +0.00(+0.00%)
Aug 11, 2023 0.6590 0.6590 0.6100 0.6100 118,688 -0.05(-7.44%)
Aug 10, 2023 0.6500 0.6600 0.6320 0.6590 41,052 -0.00(-0.15%)
Aug 09, 2023 0.6800 0.7000 0.6350 0.6600 163,350 +0.01(+1.69%)
Aug 08, 2023 0.6600 0.6601 0.6402 0.6490 24,926 -0.01(-1.67%)
Aug 07, 2023 0.6480 0.6700 0.6426 0.6600 25,478 +0.02(+2.69%)
Aug 04, 2023 0.6498 0.6498 0.6200 0.6427 41,085 +0.01(+2.02%)
Aug 03, 2023 0.6330 0.6401 0.6180 0.6300 51,891 +0.01(+0.80%)
Aug 02, 2023 0.6350 0.6350 0.6058 0.6250 72,296 +0.00(+0.56%)
Aug 01, 2023 0.6154 0.6215 0.6050 0.6215 14,333 +0.01(+1.89%)
Jul 31, 2023 0.6175 0.6341 0.6075 0.6100 50,960 -0.01(-1.21%)
Jul 28, 2023 0.6300 0.6300 0.6000 0.6175 37,393 +0.02(+2.92%)
Jul 27, 2023 0.6101 0.6236 0.6000 0.6000 30,930 -0.00(-0.66%)
Jul 26, 2023 0.6150 0.6373 0.5910 0.6040 63,304 +0.00(+0.65%)
Jul 25, 2023 0.6718 0.6718 0.5910 0.6001 97,983 -0.05(-7.69%)
Jul 24, 2023 0.6502 0.6550 0.6270 0.6501 21,023 -0.00(-0.02%)
Jul 21, 2023 0.6427 0.7114 0.6300 0.6502 295,979 +0.02(+2.39%)
Jul 20, 2023 0.6840 0.6840 0.6100 0.6350 137,011 -0.04(-5.22%)
Jul 19, 2023 0.7300 0.7300 0.6689 0.6700 37,814 -0.02(-2.90%)
Jul 18, 2023 0.6700 0.6900 0.6600 0.6900 42,506 +0.00(+0.00%)
Jul 17, 2023 0.7180 0.7500 0.6841 0.6900 23,950 -0.03(-4.17%)
Jul 14, 2023 0.7200 0.7350 0.6842 0.7200 39,263 +0.02(+2.84%)
Jul 13, 2023 0.7100 0.7100 0.6855 0.7001 123,741 -0.01(-1.39%)
Jul 12, 2023 0.7840 0.7840 0.7000 0.7100 37,949 -0.06(-7.79%)
Jul 11, 2023 0.8510 0.8510 0.7350 0.7700 69,418 +0.00(+0.64%)
Jul 10, 2023 0.7050 0.7651 0.6938 0.7651 127,436 +0.06(+8.80%)
Jul 07, 2023 0.6617 0.7032 0.6617 0.7032 50,564 +0.04(+6.22%)
Jul 06, 2023 0.6937 0.6937 0.6300 0.6620 55,889 -0.01(-1.93%)
Jul 05, 2023 0.6215 0.6802 0.6200 0.6750 79,539 +0.04(+6.17%)
Jul 03, 2023 0.6289 0.6500 0.6100 0.6358 77,655 +0.02(+2.55%)
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 -0.01(-2.14%)
Jun 14, 2023 0.7197 0.7197 0.6800 0.7000 201,566 -0.02(-2.72%)
Jun 13, 2023 0.7000 0.7447 0.6767 0.7196 87,863 +0.01(+1.34%)
Jun 12, 2023 0.7010 0.7154 0.6801 0.7101 81,234 +0.01(+1.44%)
Jun 09, 2023 0.6760 0.7100 0.6099 0.7000 152,695 +0.02(+2.34%)
Jun 08, 2023 0.7960 0.7960 0.6750 0.6840 218,986 -0.09(-11.18%)
Jun 07, 2023 0.7700 0.8201 0.7700 0.7701 141,908 -0.01(-1.27%)
Jun 06, 2023 0.7901 0.8300 0.7700 0.7800 8,890 +0.01(+1.30%)
Jun 05, 2023 0.8000 0.8310 0.7700 0.7700 28,178 -0.02(-3.10%)
Jun 02, 2023 0.7925 0.8161 0.7800 0.7946 41,525 +0.01(+1.87%)
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.