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 29, 2021 7.980 7.980 6.800 7.750 53,007 +0.44(+6.02%)
Oct 28, 2021 7.890 7.890 6.950 7.310 84,132 -0.19(-2.53%)
Oct 27, 2021 8.700 8.700 7.100 7.500 56,467 -0.50(-6.25%)
Oct 26, 2021 8.000 7.498 8.000 52,171 +0.08(+1.01%)
Oct 25, 2021 8.150 8.150 7.750 7.920 82,364 -0.04(-0.50%)
Oct 22, 2021 8.010 8.050 7.890 7.960 32,929 -0.05(-0.61%)
Oct 21, 2021 8.360 8.360 7.980 8.008 65,094 -0.39(-4.66%)
Oct 20, 2021 8.500 8.590 8.180 8.400 50,946 -0.10(-1.18%)
Oct 19, 2021 8.760 8.760 8.475 8.500 37,946 -0.16(-1.90%)
Oct 18, 2021 8.948 9.210 8.580 8.665 59,772 -0.16(-1.76%)
Oct 15, 2021 9.500 9.500 8.698 8.820 190,768 +0.24(+2.80%)
Oct 14, 2021 8.700 8.720 8.400 8.580 24,129 -0.12(-1.38%)
Oct 13, 2021 8.970 9.050 8.620 8.700 23,597 -0.16(-1.81%)
Oct 12, 2021 9.010 9.250 8.848 8.860 18,581 -0.44(-4.73%)
Oct 11, 2021 9.000 9.860 9.000 9.300 3,906 +0.30(+3.33%)
Oct 08, 2021 9.300 9.428 8.950 9.000 22,243 -0.29(-3.12%)
Oct 07, 2021 10.23 10.23 9.130 9.290 13,351 +0.03(+0.32%)
Oct 06, 2021 8.380 9.880 8.380 9.260 10,155 -0.08(-0.84%)
Oct 05, 2021 9.508 10.03 9.300 9.338 11,832 -0.06(-0.65%)
Oct 04, 2021 10.47 10.47 9.100 9.400 34,653 -0.10(-1.05%)
Oct 01, 2021 9.450 9.750 9.248 9.500 139,097 +0.06(+0.64%)
Sep 30, 2021 9.010 9.510 9.000 9.440 24,474 +0.59(+6.67%)
Sep 29, 2021 9.040 9.160 8.850 8.850 5,222 -0.10(-1.12%)
Sep 28, 2021 9.108 9.250 8.950 8.950 11,761 -0.05(-0.56%)
Sep 27, 2021 9.000 9.000 8.201 9.000 4,855 -0.10(-1.10%)
Sep 24, 2021 9.110 9.110 9.090 9.100 1,311 +0.00(+0.00%)
Sep 23, 2021 9.100 9.430 9.000 9.100 9,295 +0.15(+1.68%)
Sep 22, 2021 8.758 8.990 8.758 8.950 14,907 +0.37(+4.31%)
Sep 21, 2021 8.498 8.606 8.250 8.580 2,027 +0.46(+5.67%)
Sep 20, 2021 10.34 10.48 7.998 8.120 50,126 -0.58(-6.68%)
Sep 17, 2021 9.660 9.660 8.500 8.701 26,889 -0.10(-1.12%)
Sep 16, 2021 8.900 9.080 8.400 8.800 52,762 +0.00(+0.00%)
Sep 15, 2021 9.050 9.050 8.600 8.800 20,893 +0.02(+0.23%)
Sep 14, 2021 9.478 9.478 8.780 8.780 12,198 -0.69(-7.27%)
Sep 13, 2021 9.563 9.670 9.250 9.469 15,726 +0.04(+0.41%)
Sep 10, 2021 10.09 10.14 9.430 9.430 8,235 -0.64(-6.36%)
Sep 09, 2021 10.19 10.50 10.01 10.07 7,478 +0.00(+0.00%)
Sep 08, 2021 10.19 10.38 10.07 10.07 7,393 -0.11(-1.06%)
Sep 07, 2021 10.46 10.46 10.11 10.18 2,437 -0.13(-1.26%)
Sep 03, 2021 10.31 10.50 10.15 10.31 4,689 -0.14(-1.36%)
Sep 02, 2021 10.75 10.75 10.20 10.45 4,424 +0.16(+1.55%)
Sep 01, 2021 10.50 10.50 10.29 10.29 4,515 -0.15(-1.44%)
Aug 31, 2021 10.40 10.50 10.25 10.44 25,573 -0.06(-0.55%)
Aug 30, 2021 10.50 10.50 10.35 10.50 6,471 -0.00(-0.02%)
Aug 27, 2021 10.50 10.50 10.50 10.50 1,589 +0.19(+1.84%)
Aug 26, 2021 10.50 10.50 10.31 10.31 2,120 -0.19(-1.81%)
Aug 25, 2021 10.40 10.50 10.25 10.50 3,075 +0.00(+0.00%)
Aug 24, 2021 10.38 10.50 10.20 10.50 4,649 +0.00(+0.00%)
Aug 23, 2021 10.50 10.50 10.43 10.50 4,261 +0.00(+0.00%)
Aug 20, 2021 10.10 10.51 10.10 10.50 21,202 +0.30(+2.94%)
Aug 19, 2021 10.25 10.62 10.10 10.20 3,386 -0.30(-2.86%)
Aug 18, 2021 10.58 10.94 10.50 10.50 4,316 +0.06(+0.62%)
Aug 17, 2021 10.99 10.99 10.25 10.44 11,349 -0.56(-5.14%)
Aug 16, 2021 11.12 11.12 10.75 11.00 2,983 +0.00(+0.00%)
Aug 13, 2021 11.04 12.68 10.80 11.00 5,504 +0.30(+2.80%)
Aug 12, 2021 11.03 12.68 10.70 10.70 4,425 +0.35(+3.38%)
Aug 11, 2021 11.01 11.69 10.35 10.35 51,595 -0.65(-5.91%)
Aug 10, 2021 10.88 11.05 10.72 11.00 6,131 -0.01(-0.07%)
Aug 09, 2021 11.01 11.19 10.91 11.01 7,378 -0.00(-0.00%)
Aug 06, 2021 11.06 11.39 11.00 11.01 18,088 +0.01(+0.08%)
Aug 05, 2021 11.44 11.44 11.00 11.00 4,643 -0.01(-0.09%)
Aug 04, 2021 11.01 11.09 10.94 11.01 19,976 +0.06(+0.55%)
Aug 03, 2021 10.97 11.20 10.95 10.95 30,444 +0.10(+0.92%)
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.