Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.430 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.430 1.480 1.395 1.430 105,255 +0.00(+0.00%)
Feb 26, 2024 1.600 1.650 1.410 1.430 255,985 -0.15(-9.49%)
Feb 23, 2024 1.590 1.650 1.550 1.580 206,290 -0.02(-1.25%)
Feb 22, 2024 1.560 1.640 1.540 1.600 157,676 +0.02(+1.27%)
Feb 21, 2024 1.590 1.650 1.544 1.580 45,742 +0.00(+0.00%)
Feb 20, 2024 1.740 1.740 1.540 1.580 376,726 -0.15(-8.67%)
Feb 16, 2024 1.640 1.800 1.640 1.730 176,671 +0.10(+6.13%)
Feb 15, 2024 1.570 1.730 1.560 1.630 202,108 -0.06(-3.55%)
Feb 14, 2024 1.660 1.820 1.650 1.690 366,373 +0.11(+6.96%)
Feb 13, 2024 1.500 1.620 1.380 1.580 506,647 +0.08(+5.44%)
Feb 12, 2024 1.410 1.740 1.410 1.498 573,308 -0.16(-9.73%)
Feb 09, 2024 1.670 1.700 1.610 1.660 167,798 +0.02(+1.22%)
Feb 08, 2024 1.600 1.660 1.520 1.640 583,246 +0.08(+5.13%)
Feb 07, 2024 1.700 1.700 1.500 1.560 330,944 -0.01(-0.64%)
Feb 06, 2024 1.473 1.600 1.410 1.570 1,452,696 +0.09(+6.08%)
Feb 05, 2024 1.620 1.620 1.430 1.480 101,140 -0.01(-0.67%)
Feb 02, 2024 1.530 1.572 1.470 1.490 110,860 -0.06(-3.87%)
Feb 01, 2024 1.450 1.600 1.360 1.550 139,751 +0.16(+11.51%)
Jan 31, 2024 1.400 1.420 1.330 1.390 126,150 -0.03(-2.11%)
Jan 30, 2024 1.310 1.420 1.310 1.420 151,793 +0.05(+3.65%)
Jan 29, 2024 1.360 1.380 1.250 1.370 58,056 +0.03(+2.24%)
Jan 26, 2024 1.370 1.430 1.310 1.340 129,320 -0.03(-2.19%)
Jan 25, 2024 1.360 1.380 1.330 1.370 67,933 +0.02(+1.48%)
Jan 24, 2024 1.260 1.370 1.260 1.350 134,217 +0.09(+7.14%)
Jan 23, 2024 1.270 1.310 1.240 1.260 100,673 -0.06(-4.55%)
Jan 22, 2024 1.340 1.340 1.270 1.320 39,491 -0.01(-0.75%)
Jan 19, 2024 1.280 1.350 1.200 1.330 118,832 +0.04(+2.70%)
Jan 18, 2024 1.340 1.350 1.280 1.295 124,516 -0.06(-4.07%)
Jan 17, 2024 1.530 1.530 1.340 1.350 127,365 -0.08(-5.59%)
Jan 16, 2024 1.450 1.670 1.430 1.430 577,463 +0.00(+0.00%)
Jan 12, 2024 1.270 1.430 1.260 1.430 436,238 +0.20(+16.26%)
Jan 11, 2024 1.200 1.290 1.180 1.230 79,762 +0.03(+2.50%)
Jan 10, 2024 1.210 1.250 1.160 1.200 91,576 -0.01(-0.83%)
Jan 09, 2024 1.100 1.210 1.000 1.210 280,462 +0.05(+4.31%)
Jan 08, 2024 1.150 1.208 1.110 1.160 279,032 +0.02(+1.75%)
Jan 05, 2024 1.140 1.190 1.070 1.140 565,624 +0.01(+0.88%)
Jan 04, 2024 1.100 1.480 1.100 1.130 497,864 +0.04(+3.67%)
Jan 03, 2024 0.9801 1.120 0.9801 1.090 148,918 +0.09(+9.00%)
Jan 02, 2024 0.9899 1.020 0.9800 1.000 52,626 +0.00(+0.00%)
Dec 29, 2023 1.015 1.040 0.9750 1.000 101,785 -0.02(-1.96%)
Dec 28, 2023 1.040 1.051 1.000 1.020 154,473 -0.04(-3.77%)
Dec 27, 2023 1.110 1.130 0.9840 1.060 205,567 -0.07(-6.61%)
Dec 26, 2023 0.9800 1.170 0.9800 1.135 239,763 +0.15(+14.65%)
Dec 22, 2023 0.9910 1.010 0.9599 0.9900 301,549 +0.00(+0.00%)
Dec 21, 2023 1.020 1.050 0.9800 0.9900 166,943 -0.03(-2.94%)
Dec 20, 2023 1.050 1.052 1.020 1.020 94,602 -0.03(-2.86%)
Dec 19, 2023 1.100 1.110 1.050 1.050 85,741 -0.02(-1.87%)
Dec 18, 2023 1.100 1.130 1.060 1.070 250,297 -0.06(-5.31%)
Dec 15, 2023 1.141 1.165 1.130 1.130 47,777 -0.03(-2.59%)
Dec 14, 2023 1.195 1.200 1.130 1.160 72,519 -0.01(-0.85%)
Dec 13, 2023 1.190 1.210 1.100 1.170 162,643 +0.01(+0.99%)
Dec 12, 2023 1.350 1.370 1.159 1.159 150,604 -0.19(-14.19%)
Dec 11, 2023 1.330 1.480 1.330 1.350 75,249 -0.12(-8.07%)
Dec 08, 2023 1.430 1.490 1.420 1.468 29,404 +0.03(+1.98%)
Dec 07, 2023 1.400 1.500 1.400 1.440 35,927 +0.04(+2.86%)
Dec 06, 2023 1.470 1.540 1.350 1.400 85,477 -0.05(-3.45%)
Dec 05, 2023 1.530 1.570 1.351 1.450 58,217 -0.12(-7.64%)
Dec 04, 2023 1.370 1.690 1.349 1.570 391,037 +0.25(+18.80%)
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.