Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.340 1.480 1.330 1.365 130,806 +0.05(+4.20%)
Nov 29, 2023 1.260 1.370 1.260 1.310 70,780 +0.02(+1.55%)
Nov 28, 2023 1.290 1.290 1.250 1.290 34,932 +0.03(+2.38%)
Nov 27, 2023 1.210 1.310 1.190 1.260 69,673 +0.06(+5.00%)
Nov 24, 2023 1.160 1.210 1.160 1.200 9,628 +0.04(+3.45%)
Nov 22, 2023 1.190 1.210 1.160 1.160 126,797 +0.00(+0.00%)
Nov 21, 2023 1.160 1.190 1.140 1.160 43,252 -0.03(-2.52%)
Nov 20, 2023 0.9991 1.190 0.9991 1.190 90,447 +0.05(+4.39%)
Nov 17, 2023 1.180 1.190 1.110 1.140 131,006 -0.05(-4.20%)
Nov 16, 2023 1.230 1.240 1.181 1.190 97,713 -0.04(-3.25%)
Nov 15, 2023 1.220 1.240 1.190 1.230 62,210 +0.03(+2.50%)
Nov 14, 2023 1.103 1.250 1.100 1.200 206,315 +0.10(+9.08%)
Nov 13, 2023 1.089 1.200 1.079 1.100 185,129 -0.01(-0.89%)
Nov 10, 2023 1.130 1.220 1.030 1.110 271,746 +0.00(+0.00%)
Nov 09, 2023 1.080 1.150 1.070 1.110 162,875 +0.01(+0.91%)
Nov 08, 2023 1.070 1.167 1.070 1.100 108,069 +0.04(+3.48%)
Nov 07, 2023 1.040 1.110 0.9906 1.063 88,040 +0.03(+3.20%)
Nov 06, 2023 0.9600 1.150 0.9600 1.030 143,777 +0.03(+3.00%)
Nov 03, 2023 1.000 1.010 0.9500 1.000 15,154 +0.01(+1.01%)
Nov 02, 2023 0.8935 1.000 0.8935 0.9900 37,833 +0.07(+7.96%)
Nov 01, 2023 0.9260 0.9350 0.9000 0.9170 43,109 -0.01(-1.40%)
Oct 31, 2023 0.9001 0.9850 0.9000 0.9300 102,838 -0.01(-0.64%)
Oct 30, 2023 0.9550 1.010 0.9010 0.9360 54,655 -0.04(-4.48%)
Oct 27, 2023 0.9240 0.9799 0.9000 0.9799 59,762 +0.06(+6.98%)
Oct 26, 2023 0.9250 0.9910 0.9107 0.9160 149,431 +0.04(+4.69%)
Oct 25, 2023 0.8795 0.9380 0.8500 0.8750 271,147 +0.03(+2.94%)
Oct 24, 2023 0.8200 0.8810 0.8200 0.8500 16,559 +0.00(+0.01%)
Oct 23, 2023 0.8705 0.8795 0.8200 0.8499 84,838 -0.02(-2.31%)
Oct 20, 2023 0.8700 0.9000 0.8600 0.8700 120,313 -0.03(-3.33%)
Oct 19, 2023 0.9000 0.9200 0.9000 0.9000 6,673 +0.00(+0.00%)
Oct 18, 2023 0.9500 0.9795 0.9000 0.9000 60,070 -0.02(-2.17%)
Oct 17, 2023 0.8901 0.9500 0.8650 0.9200 80,046 +0.03(+3.36%)
Oct 16, 2023 0.9200 0.9250 0.8901 0.8901 26,867 -0.03(-3.77%)
Oct 13, 2023 0.9097 0.9250 0.8700 0.9250 55,343 +0.03(+3.33%)
Oct 12, 2023 0.9099 0.9550 0.8760 0.8952 83,909 -0.00(-0.26%)
Oct 11, 2023 0.8940 0.9150 0.8650 0.8975 164,271 -0.00(-0.28%)
Oct 10, 2023 0.8900 0.9350 0.8850 0.9000 90,300 +0.00(+0.00%)
Oct 09, 2023 0.8800 0.9100 0.8800 0.9000 22,756 +0.01(+1.41%)
Oct 06, 2023 0.8801 0.9100 0.8550 0.8875 69,969 +0.02(+2.01%)
Oct 05, 2023 0.9001 0.9198 0.8700 0.8700 173,303 -0.03(-3.34%)
Oct 04, 2023 0.9300 0.9385 0.8700 0.9001 127,296 -0.01(-1.09%)
Oct 03, 2023 0.8900 0.9601 0.8700 0.9100 200,409 -0.05(-5.67%)
Oct 02, 2023 1.020 1.020 0.9550 0.9647 29,610 +0.02(+2.63%)
Sep 29, 2023 0.9650 1.140 0.9400 0.9400 131,259 -0.04(-4.08%)
Sep 28, 2023 1.000 1.010 0.9500 0.9800 164,028 -0.04(-3.92%)
Sep 27, 2023 1.130 1.190 0.9950 1.020 167,440 -0.07(-6.42%)
Sep 26, 2023 1.060 1.140 1.030 1.090 151,707 -0.01(-0.91%)
Sep 25, 2023 1.140 1.140 1.070 1.100 104,175 -0.04(-3.51%)
Sep 22, 2023 1.150 1.190 1.080 1.140 63,906 +0.05(+4.59%)
Sep 21, 2023 1.170 1.186 1.080 1.090 95,153 -0.08(-6.84%)
Sep 20, 2023 1.248 1.250 1.150 1.170 70,826 -0.01(-0.85%)
Sep 19, 2023 1.220 1.250 1.110 1.180 186,603 +0.03(+2.61%)
Sep 18, 2023 1.280 1.280 1.140 1.150 158,609 -0.03(-2.54%)
Sep 15, 2023 1.300 1.340 1.150 1.180 226,017 -0.01(-0.84%)
Sep 14, 2023 1.130 1.250 1.109 1.190 221,943 +0.02(+1.71%)
Sep 13, 2023 1.170 1.200 1.100 1.170 69,261 -0.01(-0.85%)
Sep 12, 2023 1.270 1.300 1.100 1.180 315,610 -0.08(-6.35%)
Sep 11, 2023 1.140 1.320 1.110 1.260 383,633 +0.15(+13.51%)
Sep 08, 2023 1.040 1.175 1.040 1.110 654,658 +0.07(+6.73%)
Sep 07, 2023 0.8950 1.140 0.8376 1.040 547,636 +0.18(+20.93%)
Sep 06, 2023 0.9010 0.9400 0.8361 0.8600 469,404 -0.04(-4.44%)
Sep 05, 2023 0.7950 0.9000 0.7795 0.9000 490,846 +0.12(+15.46%)
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.