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 -0.100 (-7.25%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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%)
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.