Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdings Inc (OP: AAWH )

1.260 -0.210 (-14.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2021 5.700 5.950 5.550 5.750 73,028 -0.20(-3.36%)
Nov 30, 2021 6.240 6.240 5.850 5.950 54,546 -0.22(-3.64%)
Nov 29, 2021 6.310 6.550 6.070 6.175 69,530 -0.19(-2.91%)
Nov 26, 2021 6.300 6.360 6.141 6.360 32,836 +0.01(+0.16%)
Nov 24, 2021 6.320 6.590 6.250 6.350 96,108 -0.05(-0.78%)
Nov 23, 2021 6.470 6.600 6.345 6.400 84,215 -0.20(-3.03%)
Nov 22, 2021 6.800 6.820 6.300 6.600 53,783 -0.04(-0.65%)
Nov 19, 2021 6.400 6.850 6.260 6.644 37,535 +0.14(+2.21%)
Nov 18, 2021 7.000 6.600 6.500 6.500 78,269 -0.50(-7.14%)
Nov 17, 2021 7.200 7.200 7.000 7.000 38,403 -0.18(-2.51%)
Nov 16, 2021 7.550 7.600 7.000 7.180 166,267 -0.42(-5.53%)
Nov 15, 2021 7.800 8.125 7.498 7.600 151,889 -0.09(-1.17%)
Nov 12, 2021 7.780 8.008 7.358 7.690 172,553 -0.09(-1.22%)
Nov 11, 2021 6.720 8.000 6.720 7.785 137,310 +0.28(+3.66%)
Nov 09, 2021 7.300 7.600 7.120 7.510 89,641 +0.22(+3.02%)
Nov 08, 2021 7.400 7.700 7.144 7.290 224,730 +0.14(+1.96%)
Nov 05, 2021 6.980 7.200 6.850 7.150 44,601 +0.24(+3.47%)
Nov 04, 2021 6.998 7.170 6.760 6.910 61,877 -0.14(-1.99%)
Nov 03, 2021 7.650 7.800 7.000 7.050 36,366 -0.60(-7.84%)
Nov 02, 2021 8.210 8.230 7.600 7.650 23,353 -0.30(-3.77%)
Nov 01, 2021 7.500 7.750 7.750 7.950 27,322 +0.20(+2.58%)
Oct 29, 2021 7.980 7.980 6.800 7.750 53,007 +0.44(+6.02%)
Oct 28, 2021 7.890 7.890 6.950 7.310 84,132 -0.19(-2.53%)
Oct 27, 2021 8.700 8.700 7.100 7.500 56,467 -0.50(-6.25%)
Oct 26, 2021 8.000 7.498 8.000 52,171 +0.08(+1.01%)
Oct 25, 2021 8.150 8.150 7.750 7.920 82,364 -0.04(-0.50%)
Oct 22, 2021 8.010 8.050 7.890 7.960 32,929 -0.05(-0.61%)
Oct 21, 2021 8.360 8.360 7.980 8.008 65,094 -0.39(-4.66%)
Oct 20, 2021 8.500 8.590 8.180 8.400 50,946 -0.10(-1.18%)
Oct 19, 2021 8.760 8.760 8.475 8.500 37,946 -0.16(-1.90%)
Oct 18, 2021 8.948 9.210 8.580 8.665 59,772 -0.16(-1.76%)
Oct 15, 2021 9.500 9.500 8.698 8.820 190,768 +0.24(+2.80%)
Oct 14, 2021 8.700 8.720 8.400 8.580 24,129 -0.12(-1.38%)
Oct 13, 2021 8.970 9.050 8.620 8.700 23,597 -0.16(-1.81%)
Oct 12, 2021 9.010 9.250 8.848 8.860 18,581 -0.44(-4.73%)
Oct 11, 2021 9.000 9.860 9.000 9.300 3,906 +0.30(+3.33%)
Oct 08, 2021 9.300 9.428 8.950 9.000 22,243 -0.29(-3.12%)
Oct 07, 2021 10.23 10.23 9.130 9.290 13,351 +0.03(+0.32%)
Oct 06, 2021 8.380 9.880 8.380 9.260 10,155 -0.08(-0.84%)
Oct 05, 2021 9.508 10.03 9.300 9.338 11,832 -0.06(-0.65%)
Oct 04, 2021 10.47 10.47 9.100 9.400 34,653 -0.10(-1.05%)
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.