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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Aug 31, 2022 2.640 2.664 2.530 2.640 31,939 -0.01(-0.38%)
Aug 30, 2022 2.732 2.760 2.562 2.650 47,360 -0.07(-2.50%)
Aug 29, 2022 2.680 2.780 2.410 2.718 51,918 +0.03(+1.04%)
Aug 26, 2022 2.750 2.760 2.650 2.690 14,543 -0.06(-2.18%)
Aug 25, 2022 2.615 2.750 2.550 2.750 103,182 +0.13(+4.96%)
Aug 24, 2022 2.500 2.750 2.460 2.620 64,798 +0.12(+4.80%)
Aug 23, 2022 2.480 2.500 2.400 2.500 42,524 +0.05(+2.04%)
Aug 22, 2022 2.610 2.610 2.412 2.450 82,081 -0.11(-4.30%)
Aug 19, 2022 2.570 2.580 2.470 2.560 62,979 +0.05(+1.99%)
Aug 18, 2022 2.390 2.550 2.390 2.510 53,725 +0.12(+5.02%)
Aug 17, 2022 2.480 2.480 2.390 2.390 47,759 -0.06(-2.45%)
Aug 16, 2022 2.250 2.500 2.250 2.450 211,165 +0.20(+8.89%)
Aug 15, 2022 2.300 2.300 2.220 2.250 49,750 -0.05(-2.17%)
Aug 12, 2022 2.190 2.300 2.070 2.300 158,508 +0.09(+4.07%)
Aug 11, 2022 2.320 2.320 2.167 2.210 120,819 +0.04(+1.84%)
Aug 10, 2022 2.280 2.330 2.160 2.170 114,359 -0.15(-6.47%)
Aug 09, 2022 2.390 2.390 2.250 2.320 282,679 -0.07(-2.93%)
Aug 08, 2022 2.350 2.400 2.280 2.390 84,391 +0.08(+3.46%)
Aug 05, 2022 2.280 2.400 2.180 2.310 107,179 -0.06(-2.53%)
Aug 04, 2022 2.400 2.450 2.300 2.370 70,740 -0.02(-0.84%)
Aug 03, 2022 2.500 2.500 2.320 2.390 95,532 -0.10(-4.02%)
Aug 02, 2022 2.570 2.575 2.410 2.490 57,600 +0.04(+1.63%)
Aug 01, 2022 2.430 2.500 2.320 2.450 59,193 -0.03(-1.21%)
Jul 29, 2022 2.540 2.570 2.430 2.480 43,921 -0.03(-1.20%)
Jul 28, 2022 2.500 2.560 2.434 2.510 32,878 +0.05(+2.03%)
Jul 27, 2022 2.350 2.520 2.350 2.460 42,774 +0.14(+5.97%)
Jul 26, 2022 2.450 2.450 2.310 2.321 11,350 -0.13(-5.24%)
Jul 25, 2022 2.490 2.550 2.420 2.450 26,477 -0.06(-2.39%)
Jul 22, 2022 2.750 2.750 2.370 2.510 117,777 -0.17(-6.34%)
Jul 21, 2022 2.780 2.780 2.610 2.680 130,382 -0.02(-0.74%)
Jul 20, 2022 2.650 2.820 2.650 2.700 271,385 +0.05(+1.89%)
Jul 19, 2022 2.680 2.710 2.620 2.650 79,408 +0.03(+1.15%)
Jul 18, 2022 2.591 2.750 2.350 2.620 119,295 +0.07(+2.74%)
Jul 15, 2022 2.568 2.910 2.440 2.550 247,029 +0.03(+1.19%)
Jul 14, 2022 2.390 2.550 2.260 2.520 247,648 +0.14(+5.88%)
Jul 13, 2022 2.240 2.440 2.190 2.380 76,287 +0.08(+3.48%)
Jul 12, 2022 2.050 2.300 1.980 2.300 105,744 +0.20(+9.52%)
Jul 11, 2022 2.160 2.160 2.050 2.100 92,568 +0.00(+0.00%)
Jul 08, 2022 2.070 2.190 1.994 2.100 355,588 +0.10(+5.00%)
Jul 07, 2022 2.030 2.240 1.980 2.000 429,861 -0.07(-3.38%)
Jul 06, 2022 2.128 2.250 2.020 2.070 182,951 +0.02(+0.98%)
Jul 05, 2022 1.900 2.260 1.860 2.050 138,446 +0.06(+3.02%)
Jul 01, 2022 1.990 2.050 1.920 1.990 63,651 +0.07(+3.65%)
Jun 30, 2022 2.049 2.090 1.860 1.920 81,175 -0.13(-6.34%)
Jun 29, 2022 2.150 2.150 1.990 2.050 66,863 -0.05(-2.38%)
Jun 28, 2022 2.115 2.250 2.100 2.100 16,607 -0.01(-0.47%)
Jun 27, 2022 2.200 2.240 2.044 2.110 17,530 -0.04(-1.77%)
Jun 24, 2022 2.200 2.230 2.130 2.148 37,300 -0.05(-2.36%)
Jun 23, 2022 2.248 2.260 2.000 2.200 119,943 -0.02(-0.90%)
Jun 22, 2022 2.250 2.310 2.214 2.220 16,704 -0.03(-1.33%)
Jun 21, 2022 2.260 2.400 2.220 2.250 57,430 -0.03(-1.32%)
Jun 17, 2022 2.360 2.360 2.280 2.280 40,962 -0.07(-2.98%)
Jun 16, 2022 2.615 2.615 2.350 2.350 125,296 -0.28(-10.65%)
Jun 15, 2022 2.550 2.630 2.460 2.630 56,336 +0.10(+3.95%)
Jun 14, 2022 2.550 2.690 2.530 2.530 31,731 -0.06(-2.31%)
Jun 13, 2022 2.810 2.810 2.538 2.590 62,603 -0.23(-8.16%)
Jun 10, 2022 2.900 2.900 2.805 2.820 13,661 +0.00(+0.00%)
Jun 09, 2022 2.900 2.960 2.818 2.820 32,355 -0.08(-2.76%)
Jun 08, 2022 2.950 2.990 2.900 2.900 36,324 -0.08(-2.68%)
Jun 07, 2022 2.910 3.000 2.858 2.980 16,492 +0.07(+2.41%)
Jun 06, 2022 2.920 3.000 2.900 2.910 26,953 -0.08(-2.68%)
Jun 03, 2022 3.000 3.020 2.910 2.990 28,511 -0.01(-0.33%)
Jun 02, 2022 2.988 3.000 2.950 3.000 11,365 +0.00(+0.00%)
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.