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

Ascend Wellness Holdings Inc (OP: AAWH )

1.300 +0.060 (+4.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 0.7800 0.8000 0.7550 0.7795 250,265 +0.02(+2.57%)
Aug 31, 2023 0.6700 0.8070 0.6510 0.7600 365,857 +0.10(+14.61%)
Aug 30, 2023 0.5800 0.7100 0.5314 0.6631 567,880 +0.12(+21.56%)
Aug 29, 2023 0.4800 0.5990 0.4800 0.5455 599,404 +0.05(+9.54%)
Aug 28, 2023 0.4825 0.5000 0.4635 0.4980 58,234 +0.00(+0.61%)
Aug 25, 2023 0.4999 0.5000 0.4680 0.4950 134,476 -0.01(-2.37%)
Aug 24, 2023 0.5500 0.5500 0.4985 0.5070 80,290 -0.02(-3.89%)
Aug 23, 2023 0.5353 0.5353 0.5050 0.5275 65,085 -0.01(-2.31%)
Aug 22, 2023 0.5500 0.5500 0.5000 0.5400 671,444 -0.01(-2.53%)
Aug 21, 2023 0.5750 0.5750 0.5500 0.5540 168,166 -0.02(-2.79%)
Aug 18, 2023 0.5607 0.5750 0.5400 0.5699 185,777 +0.01(+1.77%)
Aug 17, 2023 0.5920 0.5920 0.5499 0.5600 169,213 -0.03(-5.88%)
Aug 16, 2023 0.5995 0.6000 0.5900 0.5950 157,778 -0.00(-0.50%)
Aug 15, 2023 0.5995 0.6000 0.5800 0.5980 379,289 -0.01(-1.97%)
Aug 14, 2023 0.6100 0.6294 0.5990 0.6100 138,183 +0.00(+0.00%)
Aug 11, 2023 0.6590 0.6590 0.6100 0.6100 118,688 -0.05(-7.44%)
Aug 10, 2023 0.6500 0.6600 0.6320 0.6590 41,052 -0.00(-0.15%)
Aug 09, 2023 0.6800 0.7000 0.6350 0.6600 163,350 +0.01(+1.69%)
Aug 08, 2023 0.6600 0.6601 0.6402 0.6490 24,926 -0.01(-1.67%)
Aug 07, 2023 0.6480 0.6700 0.6426 0.6600 25,478 +0.02(+2.69%)
Aug 04, 2023 0.6498 0.6498 0.6200 0.6427 41,085 +0.01(+2.02%)
Aug 03, 2023 0.6330 0.6401 0.6180 0.6300 51,891 +0.01(+0.80%)
Aug 02, 2023 0.6350 0.6350 0.6058 0.6250 72,296 +0.00(+0.56%)
Aug 01, 2023 0.6154 0.6215 0.6050 0.6215 14,333 +0.01(+1.89%)
Jul 31, 2023 0.6175 0.6341 0.6075 0.6100 50,960 -0.01(-1.21%)
Jul 28, 2023 0.6300 0.6300 0.6000 0.6175 37,393 +0.02(+2.92%)
Jul 27, 2023 0.6101 0.6236 0.6000 0.6000 30,930 -0.00(-0.66%)
Jul 26, 2023 0.6150 0.6373 0.5910 0.6040 63,304 +0.00(+0.65%)
Jul 25, 2023 0.6718 0.6718 0.5910 0.6001 97,983 -0.05(-7.69%)
Jul 24, 2023 0.6502 0.6550 0.6270 0.6501 21,023 -0.00(-0.02%)
Jul 21, 2023 0.6427 0.7114 0.6300 0.6502 295,979 +0.02(+2.39%)
Jul 20, 2023 0.6840 0.6840 0.6100 0.6350 137,011 -0.04(-5.22%)
Jul 19, 2023 0.7300 0.7300 0.6689 0.6700 37,814 -0.02(-2.90%)
Jul 18, 2023 0.6700 0.6900 0.6600 0.6900 42,506 +0.00(+0.00%)
Jul 17, 2023 0.7180 0.7500 0.6841 0.6900 23,950 -0.03(-4.17%)
Jul 14, 2023 0.7200 0.7350 0.6842 0.7200 39,263 +0.02(+2.84%)
Jul 13, 2023 0.7100 0.7100 0.6855 0.7001 123,741 -0.01(-1.39%)
Jul 12, 2023 0.7840 0.7840 0.7000 0.7100 37,949 -0.06(-7.79%)
Jul 11, 2023 0.8510 0.8510 0.7350 0.7700 69,418 +0.00(+0.64%)
Jul 10, 2023 0.7050 0.7651 0.6938 0.7651 127,436 +0.06(+8.80%)
Jul 07, 2023 0.6617 0.7032 0.6617 0.7032 50,564 +0.04(+6.22%)
Jul 06, 2023 0.6937 0.6937 0.6300 0.6620 55,889 -0.01(-1.93%)
Jul 05, 2023 0.6215 0.6802 0.6200 0.6750 79,539 +0.04(+6.17%)
Jul 03, 2023 0.6289 0.6500 0.6100 0.6358 77,655 +0.02(+2.55%)
Jun 30, 2023 0.6100 0.6200 0.6010 0.6200 30,072 +0.00(+0.00%)
Jun 29, 2023 0.6199 0.6200 0.6000 0.6200 56,242 +0.00(+0.00%)
Jun 28, 2023 0.6226 0.6289 0.6040 0.6200 43,973 -0.02(-3.13%)
Jun 27, 2023 0.6150 0.6500 0.6150 0.6400 26,923 +0.01(+1.59%)
Jun 26, 2023 0.6200 0.6400 0.6150 0.6300 19,510 -0.00(-0.40%)
Jun 23, 2023 0.6100 0.6427 0.6040 0.6325 424,086 +0.00(+0.40%)
Jun 22, 2023 0.6250 0.6530 0.6050 0.6300 212,472 -0.02(-2.33%)
Jun 21, 2023 0.6300 0.6590 0.6200 0.6450 61,642 +0.03(+5.22%)
Jun 20, 2023 0.6300 0.6528 0.6130 0.6130 562,879 -0.03(-4.22%)
Jun 16, 2023 0.6664 0.7000 0.6400 0.6400 239,482 -0.05(-6.57%)
Jun 15, 2023 0.6505 0.7000 0.6505 0.6850 107,962 -0.46(-40.43%)
May 08, 2023 1.090 1.190 1.040 1.150 137,193 +0.05(+4.55%)
May 05, 2023 1.000 1.120 1.000 1.100 97,464 +0.07(+6.80%)
May 04, 2023 0.9650 1.040 0.9265 1.030 114,031 +0.08(+8.36%)
May 03, 2023 1.040 1.040 0.9505 0.9505 43,861 -0.02(-1.92%)
May 02, 2023 0.9200 1.000 0.9200 0.9691 43,157 -0.01(-0.86%)
May 01, 2023 0.8600 1.000 0.8600 0.9775 30,285 +0.07(+8.01%)
Apr 28, 2023 0.9899 0.9899 0.9000 0.9050 98,696 -0.02(-1.63%)
Apr 27, 2023 0.9200 1.020 0.9200 0.9200 61,939 +0.03(+2.79%)
Apr 26, 2023 0.9176 0.9200 0.8950 0.8950 55,279 +0.02(+1.70%)
Apr 25, 2023 0.8790 0.8851 0.8790 0.8800 11,649 +0.02(+2.44%)
Apr 24, 2023 0.8500 0.8850 0.8500 0.8590 62,265 +0.00(+0.47%)
Apr 21, 2023 0.8850 0.8850 0.8494 0.8550 35,390 -0.01(-1.40%)
Apr 20, 2023 0.8700 0.8700 0.8410 0.8671 639,767 +0.00(+0.36%)
Apr 19, 2023 0.8600 0.9176 0.8510 0.8640 58,260 +0.00(+0.47%)
Apr 18, 2023 0.8350 0.8940 0.8350 0.8600 36,480 +0.02(+2.38%)
Apr 17, 2023 0.8120 0.8490 0.8120 0.8400 342,960 +0.01(+0.84%)
Apr 14, 2023 0.8500 0.8500 0.8300 0.8330 46,759 -0.02(-2.00%)
Apr 13, 2023 0.8510 0.8877 0.8300 0.8500 67,484 +0.01(+1.19%)
Apr 12, 2023 0.8345 0.8500 0.8100 0.8400 145,626 +0.01(+1.20%)
Apr 11, 2023 0.8640 0.8640 0.8250 0.8300 256,314 -0.02(-2.38%)
Apr 10, 2023 0.8900 0.9000 0.8500 0.8502 62,678 -0.02(-1.82%)
Apr 06, 2023 0.9000 0.9001 0.8510 0.8660 122,855 -0.02(-2.48%)
Apr 05, 2023 0.9099 0.9099 0.8880 0.8880 67,149 -0.03(-3.48%)
Apr 04, 2023 0.9200 0.9500 0.9098 0.9200 111,590 +0.00(+0.00%)
Apr 03, 2023 0.9990 0.9990 0.9200 0.9200 98,925 -0.02(-2.65%)
Mar 31, 2023 0.9500 0.9600 0.9400 0.9450 69,524 +0.00(+0.00%)
Mar 30, 2023 0.9650 0.9650 0.9400 0.9450 113,153 -0.01(-0.53%)
Mar 29, 2023 0.9900 1.010 0.9500 0.9500 71,616 -0.04(-4.04%)
Mar 28, 2023 1.020 1.028 0.9900 0.9900 84,996 -0.05(-4.67%)
Mar 27, 2023 1.050 1.050 1.020 1.038 45,270 -0.02(-2.03%)
Mar 24, 2023 1.080 1.080 1.030 1.060 91,202 -0.03(-2.75%)
Mar 23, 2023 1.151 1.151 1.080 1.090 120,533 -0.06(-5.22%)
Mar 22, 2023 1.170 1.180 1.150 1.150 22,022 -0.03(-2.54%)
Mar 21, 2023 1.160 1.190 1.150 1.180 13,407 +0.02(+1.59%)
Mar 20, 2023 1.190 1.200 1.160 1.161 12,300 -0.03(-2.39%)
Mar 17, 2023 1.140 1.280 1.140 1.190 42,451 +0.05(+4.39%)
Mar 16, 2023 1.131 1.190 1.130 1.140 25,562 -0.01(-0.87%)
Mar 15, 2023 1.150 1.180 1.120 1.150 14,037 -0.02(-1.71%)
Mar 14, 2023 1.190 1.250 1.150 1.170 22,626 -0.02(-1.68%)
Mar 13, 2023 1.210 1.218 1.180 1.190 16,356 -0.01(-0.83%)
Mar 10, 2023 1.230 1.248 1.190 1.200 35,209 -0.05(-4.00%)
Mar 09, 2023 1.240 1.310 1.210 1.250 48,888 +0.01(+1.01%)
Mar 08, 2023 1.278 1.278 1.200 1.238 39,359 -0.01(-1.00%)
Mar 07, 2023 1.200 1.250 1.200 1.250 80,137 +0.04(+3.31%)
Mar 06, 2023 1.190 1.270 1.160 1.210 27,192 +0.03(+2.54%)
Mar 03, 2023 1.140 1.220 1.140 1.180 49,866 +0.05(+4.42%)
Mar 02, 2023 1.170 1.175 1.130 1.130 43,930 -0.04(-3.42%)
Mar 01, 2023 1.156 1.170 1.120 1.170 32,471 +0.00(+0.43%)
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%)
Dec 01, 2022 1.920 2.045 1.920 2.030 79,115 +0.09(+4.64%)
Nov 30, 2022 1.950 2.020 1.930 1.940 42,339 -0.04(-2.02%)
Nov 29, 2022 1.980 2.020 1.940 1.980 21,591 -0.02(-1.00%)
Nov 28, 2022 1.990 2.060 1.920 2.000 64,903 -0.00(-0.25%)
Nov 25, 2022 2.140 2.140 1.980 2.005 8,736 -0.10(-4.52%)
Nov 23, 2022 2.000 2.100 1.920 2.100 143,706 +0.08(+3.96%)
Nov 22, 2022 2.165 2.200 2.000 2.020 38,720 -0.11(-5.16%)
Nov 21, 2022 2.200 2.200 2.100 2.130 20,344 -0.07(-3.18%)
Nov 18, 2022 2.060 2.200 2.060 2.200 7,228 +0.04(+1.62%)
Nov 17, 2022 2.240 2.240 2.140 2.165 14,939 -0.04(-1.81%)
Nov 16, 2022 2.170 2.240 2.155 2.205 78,554 +0.04(+1.61%)
Nov 15, 2022 2.200 2.210 2.130 2.170 195,317 -0.04(-1.81%)
Nov 14, 2022 2.190 2.230 2.110 2.210 256,813 +0.12(+5.74%)
Nov 11, 2022 2.140 2.155 2.010 2.090 155,288 -0.06(-2.79%)
Nov 10, 2022 2.070 2.250 2.070 2.150 60,213 +0.09(+4.37%)
Nov 09, 2022 2.050 2.140 2.025 2.060 44,791 +0.03(+1.48%)
Nov 08, 2022 1.970 2.030 1.970 2.030 10,751 +0.03(+1.50%)
Nov 07, 2022 2.030 2.050 1.980 2.000 37,854 +0.00(+0.25%)
Nov 04, 2022 1.980 2.020 1.970 1.995 17,443 -0.02(-1.24%)
Nov 03, 2022 2.000 2.020 1.960 2.020 70,451 +0.01(+0.50%)
Nov 02, 2022 2.080 2.080 2.010 2.010 19,157 -0.11(-5.19%)
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.