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

Ascend Wellness Holdings Inc (OP: AAWH )

1.310 +0.050 (+3.97%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 2, 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 (%)
May 31, 2022 3.050 3.050 2.920 2.950 28,560 -0.05(-1.67%)
May 27, 2022 3.020 3.052 2.910 3.000 30,463 +0.00(+0.00%)
May 26, 2022 3.070 3.130 3.000 3.000 9,924 +0.03(+1.01%)
May 25, 2022 3.010 3.070 2.910 2.970 27,417 -0.03(-1.13%)
May 24, 2022 3.070 3.100 2.970 3.004 40,172 -0.15(-4.63%)
May 23, 2022 2.950 3.310 2.950 3.150 11,497 +0.08(+2.61%)
May 20, 2022 2.960 3.070 2.940 3.070 72,021 +0.02(+0.66%)
May 19, 2022 3.029 3.090 2.930 3.050 35,398 +0.00(+0.00%)
May 18, 2022 3.009 3.130 2.980 3.050 29,548 -0.16(-4.98%)
May 17, 2022 3.150 3.220 3.110 3.210 29,271 -0.03(-0.93%)
May 16, 2022 3.410 3.410 3.110 3.240 19,244 -0.11(-3.28%)
May 13, 2022 3.230 3.440 3.200 3.350 29,508 +0.24(+7.72%)
May 12, 2022 3.180 3.280 3.110 3.110 50,889 -0.09(-2.81%)
May 11, 2022 3.120 3.350 3.060 3.200 88,833 +0.17(+5.66%)
May 10, 2022 2.810 3.110 2.810 3.029 84,940 -0.04(-1.35%)
May 09, 2022 2.920 3.070 2.860 3.070 45,992 +0.03(+0.99%)
May 06, 2022 3.000 3.050 2.920 3.040 40,227 -0.03(-0.98%)
May 05, 2022 3.050 3.084 2.940 3.070 57,839 +0.03(+0.99%)
May 04, 2022 2.950 3.180 2.930 3.040 57,827 +0.06(+2.01%)
May 03, 2022 3.120 3.160 2.850 2.980 30,903 -0.13(-4.18%)
May 02, 2022 3.200 3.220 2.950 3.110 69,826 -0.14(-4.31%)
Apr 29, 2022 3.240 3.360 3.200 3.250 34,904 +0.01(+0.31%)
Apr 28, 2022 3.140 3.244 3.140 3.240 12,128 +0.07(+2.21%)
Apr 27, 2022 3.220 3.240 3.130 3.170 54,149 -0.05(-1.66%)
Apr 26, 2022 3.370 3.370 3.190 3.224 50,975 -0.15(-4.35%)
Apr 25, 2022 3.400 3.410 3.282 3.370 46,967 +0.04(+1.20%)
Apr 22, 2022 3.350 3.440 3.250 3.330 52,757 +0.02(+0.60%)
Apr 21, 2022 3.350 3.370 3.280 3.310 69,695 -0.01(-0.30%)
Apr 20, 2022 3.440 3.440 3.272 3.320 26,543 +0.00(+0.00%)
Apr 19, 2022 3.250 3.400 3.200 3.320 125,494 -0.03(-0.90%)
Apr 18, 2022 3.470 3.520 3.275 3.350 78,234 -0.17(-4.83%)
Apr 14, 2022 3.550 3.550 3.390 3.520 59,922 -0.01(-0.28%)
Apr 13, 2022 3.640 3.640 3.494 3.530 68,633 -0.11(-3.06%)
Apr 12, 2022 3.690 3.860 3.600 3.642 69,957 -0.07(-1.98%)
Apr 11, 2022 3.500 3.770 3.450 3.715 87,170 +0.09(+2.62%)
Apr 08, 2022 3.580 3.680 3.460 3.620 183,041 +0.10(+2.84%)
Apr 07, 2022 3.750 3.750 3.500 3.520 58,230 -0.18(-4.86%)
Apr 06, 2022 3.870 3.870 3.600 3.700 44,325 -0.15(-3.90%)
Apr 05, 2022 4.040 4.040 3.850 3.850 27,012 -0.16(-3.99%)
Apr 04, 2022 4.000 4.120 4.000 4.010 20,811 -0.06(-1.47%)
Apr 01, 2022 4.050 4.230 3.998 4.070 55,083 +0.07(+1.75%)
Mar 31, 2022 4.000 4.050 3.950 4.000 26,022 +0.03(+0.76%)
Mar 30, 2022 3.804 4.050 3.748 3.970 20,665 -0.05(-1.24%)
Mar 29, 2022 4.050 4.060 3.880 4.020 9,754 +0.00(+0.00%)
Mar 28, 2022 4.200 4.200 3.820 4.020 40,832 -0.14(-3.36%)
Mar 25, 2022 4.160 4.160 4.000 4.160 83,993 +0.10(+2.46%)
Mar 24, 2022 3.930 4.160 3.910 4.060 111,510 +0.00(+0.00%)
Mar 23, 2022 4.040 4.160 4.040 4.060 73,985 +0.05(+1.25%)
Mar 22, 2022 4.150 4.210 3.958 4.010 100,922 -0.08(-1.96%)
Mar 21, 2022 4.200 4.200 4.010 4.090 33,565 -0.09(-2.15%)
Mar 18, 2022 3.990 4.200 3.970 4.180 218,889 +0.13(+3.21%)
Mar 17, 2022 3.990 4.060 3.940 4.050 56,712 +0.03(+0.75%)
Mar 16, 2022 3.900 4.030 3.852 4.020 23,096 +0.05(+1.26%)
Mar 15, 2022 4.000 4.002 3.700 3.970 47,371 +0.00(+0.00%)
Mar 14, 2022 4.270 4.270 3.970 3.970 6,798 -0.03(-0.75%)
Mar 11, 2022 4.200 4.200 3.770 4.000 180,511 -0.17(-4.08%)
Mar 10, 2022 4.200 4.200 3.990 4.170 122,911 +0.03(+0.69%)
Mar 09, 2022 4.010 4.340 3.990 4.141 104,239 +0.13(+3.28%)
Mar 08, 2022 4.095 4.390 4.010 4.010 15,806 -0.04(-0.99%)
Mar 07, 2022 4.040 4.050 3.810 4.050 23,989 -0.01(-0.28%)
Mar 04, 2022 3.970 4.160 3.910 4.061 61,083 +0.06(+1.60%)
Mar 03, 2022 4.200 4.290 3.998 3.998 10,042 -0.02(-0.56%)
Mar 02, 2022 4.210 4.400 3.900 4.020 34,165 -0.01(-0.25%)
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.