Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.295 -0.095 (-6.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.46(-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%)
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.