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

Ascend Wellness Holdings Inc (OP: AAWH )

1.280 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Jan 31, 2022 4.660 5.630 4.220 4.570 150,385 +0.16(+3.66%)
Jan 28, 2022 4.410 4.819 4.310 4.409 29,625 -0.14(-3.11%)
Jan 27, 2022 5.070 5.120 4.470 4.550 74,225 -0.10(-2.18%)
Jan 26, 2022 4.860 4.990 4.508 4.652 126,540 +0.10(+2.23%)
Jan 25, 2022 4.520 4.650 4.465 4.550 232,105 -0.05(-1.09%)
Jan 24, 2022 4.810 4.950 4.500 4.600 40,335 -0.33(-6.69%)
Jan 21, 2022 5.350 5.350 4.812 4.930 111,571 -0.54(-9.90%)
Jan 20, 2022 5.570 5.570 5.350 5.471 84,141 -0.02(-0.34%)
Jan 19, 2022 5.650 5.650 5.350 5.490 21,249 -0.16(-2.83%)
Jan 18, 2022 5.650 5.890 5.550 5.650 24,213 -0.03(-0.53%)
Jan 14, 2022 5.680 0 -0.17(-2.91%)
Jan 13, 2022 6.050 6.090 5.850 5.850 68,273 -0.11(-1.85%)
Jan 12, 2022 6.090 6.090 5.850 5.960 52,828 -0.13(-2.13%)
Jan 11, 2022 6.090 6.090 5.684 6.090 38,310 +0.29(+5.03%)
Jan 10, 2022 5.800 5.850 5.550 5.798 132,444 -0.01(-0.17%)
Jan 07, 2022 5.870 5.910 5.659 5.809 27,600 -0.10(-1.72%)
Jan 06, 2022 6.150 6.150 5.570 5.910 49,191 -0.08(-1.34%)
Jan 05, 2022 6.160 6.210 5.900 5.990 53,298 -0.19(-3.07%)
Jan 04, 2022 6.450 6.450 6.000 6.180 117,045 -0.23(-3.59%)
Jan 03, 2022 6.610 6.760 6.200 6.410 171,119 -0.16(-2.36%)
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%)
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.