Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.375 +0.015 (+1.10%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.380 1.409 1.370 1.375 25,292 +0.01(+1.10%)
Feb 02, 2023 1.371 1.440 1.340 1.360 31,348 -0.04(-2.86%)
Feb 01, 2023 1.430 1.465 1.320 1.400 118,953 +0.00(+0.11%)
Jan 31, 2023 1.294 1.400 1.260 1.399 95,689 +0.10(+7.58%)
Jan 30, 2023 1.285 1.366 1.250 1.300 90,093 +0.00(+0.00%)
Jan 27, 2023 1.120 1.330 1.110 1.300 115,599 +0.12(+10.17%)
Jan 26, 2023 1.280 1.300 1.120 1.180 39,481 -0.02(-1.67%)
Jan 25, 2023 1.300 1.300 1.150 1.200 52,714 -0.10(-7.69%)
Jan 24, 2023 1.350 1.350 1.300 1.300 13,557 -0.05(-3.70%)
Jan 23, 2023 1.340 1.370 1.330 1.350 53,807 -0.00(-0.37%)
Jan 20, 2023 1.330 1.360 1.312 1.355 11,010 -0.01(-0.73%)
Jan 19, 2023 1.365 1.369 1.350 1.365 12,403 -0.01(-0.36%)
Jan 18, 2023 1.420 1.440 1.370 1.370 20,876 -0.01(-0.72%)
Jan 17, 2023 1.390 1.410 1.350 1.380 51,705 -0.05(-3.16%)
Jan 13, 2023 1.460 1.460 1.320 1.425 58,574 -0.04(-3.06%)
Jan 12, 2023 1.500 1.520 1.460 1.470 8,861 +0.00(+0.00%)
Jan 11, 2023 1.510 1.590 1.460 1.470 99,465 -0.05(-3.29%)
Jan 10, 2023 1.470 1.590 1.440 1.520 114,259 +0.02(+1.43%)
Jan 09, 2023 1.500 1.610 1.470 1.498 73,026 +0.03(+1.94%)
Jan 06, 2023 1.410 1.540 1.380 1.470 91,496 +0.10(+7.30%)
Jan 05, 2023 1.300 1.400 1.280 1.370 125,564 +0.09(+7.03%)
Jan 04, 2023 1.230 1.310 1.218 1.280 43,907 +0.11(+9.40%)
Jan 03, 2023 1.160 1.305 1.150 1.170 64,104 +0.02(+1.74%)
Dec 30, 2022 1.150 1.330 1.150 1.150 124,581 -0.07(-5.74%)
Dec 29, 2022 1.110 1.220 1.055 1.220 163,369 +0.10(+8.93%)
Dec 28, 2022 1.200 1.200 1.000 1.120 94,975 -0.05(-4.27%)
Dec 27, 2022 1.360 1.360 1.120 1.170 46,601 -0.08(-6.40%)
Dec 23, 2022 1.200 1.390 1.150 1.250 51,120 +0.08(+6.84%)
Dec 22, 2022 1.080 1.245 1.050 1.170 105,770 +0.04(+3.68%)
Dec 21, 2022 1.100 1.220 1.055 1.129 93,412 +0.02(+1.67%)
Dec 20, 2022 1.160 1.160 1.050 1.110 329,176 -0.04(-3.48%)
Dec 19, 2022 1.400 1.400 1.100 1.150 288,242 -0.20(-14.81%)
Dec 16, 2022 1.190 1.370 1.190 1.350 516,214 +0.16(+13.45%)
Dec 15, 2022 1.160 1.260 1.110 1.190 423,969 +0.01(+0.85%)
Dec 14, 2022 1.120 1.270 0.9800 1.180 1,438,087 -0.02(-1.67%)
Dec 13, 2022 1.500 1.500 1.090 1.200 1,128,768 -0.25(-17.24%)
Dec 12, 2022 1.540 1.650 1.410 1.450 323,888 -0.07(-4.61%)
Dec 09, 2022 1.640 1.640 1.500 1.520 165,803 -0.07(-4.49%)
Dec 08, 2022 1.750 1.760 1.590 1.591 161,271 -0.17(-9.57%)
Dec 07, 2022 1.960 1.960 1.720 1.760 306,293 -0.19(-9.74%)
Dec 06, 2022 2.080 2.090 1.810 1.950 155,833 -0.13(-6.25%)
Dec 05, 2022 2.145 2.320 2.045 2.080 447,808 -0.03(-1.42%)
Dec 02, 2022 1.930 2.160 1.930 2.110 212,048 +0.08(+3.94%)
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.