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

Ascend Wellness Holdings Inc (OP: AAWH )

1.270 -0.030 (-2.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 1.190 1.210 1.130 1.165 118,606 -0.00(-0.43%)
Feb 27, 2023 1.160 1.170 1.140 1.170 112,462 +0.01(+0.86%)
Feb 24, 2023 1.180 1.180 1.140 1.160 62,523 -0.02(-1.69%)
Feb 23, 2023 1.180 1.190 1.150 1.180 119,581 +0.00(+0.00%)
Feb 22, 2023 1.190 1.200 1.150 1.180 75,658 -0.03(-2.48%)
Feb 21, 2023 1.288 1.288 1.140 1.210 129,430 -0.08(-6.20%)
Feb 17, 2023 1.320 1.320 1.220 1.290 97,109 -0.01(-1.15%)
Feb 16, 2023 1.320 1.340 1.290 1.305 49,931 -0.01(-0.38%)
Feb 15, 2023 1.321 1.350 1.280 1.310 67,129 -0.01(-0.76%)
Feb 14, 2023 1.350 1.380 1.250 1.320 58,222 -0.05(-3.65%)
Feb 13, 2023 1.380 1.400 1.360 1.370 20,979 +0.01(+0.74%)
Feb 10, 2023 1.350 1.400 1.340 1.360 48,303 +0.01(+0.74%)
Feb 09, 2023 1.415 1.415 1.350 1.350 53,247 -0.05(-3.57%)
Feb 08, 2023 1.380 1.440 1.370 1.400 2,185 +0.01(+1.08%)
Feb 07, 2023 1.410 1.460 1.350 1.385 46,469 -0.02(-1.77%)
Feb 06, 2023 1.360 1.410 1.350 1.410 16,672 +0.03(+2.55%)
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.