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, 2022 1.950 2.305 1.910 2.080 123,162 +0.09(+4.52%)
Oct 28, 2022 1.992 2.010 1.960 1.990 112,732 -0.01(-0.50%)
Oct 27, 2022 2.010 2.060 1.960 2.000 22,505 -0.03(-1.48%)
Oct 26, 2022 2.020 2.100 1.975 2.030 28,880 -0.02(-0.98%)
Oct 25, 2022 1.900 2.080 1.900 2.050 121,477 +0.10(+5.13%)
Oct 24, 2022 1.930 1.970 1.870 1.950 49,699 +0.03(+1.83%)
Oct 21, 2022 1.860 1.930 1.820 1.915 22,427 +0.05(+2.96%)
Oct 20, 2022 1.860 1.880 1.800 1.860 7,171 +0.06(+3.33%)
Oct 19, 2022 1.840 1.890 1.780 1.800 46,300 -0.02(-1.10%)
Oct 18, 2022 1.765 1.820 1.740 1.820 54,721 +0.06(+3.41%)
Oct 17, 2022 1.800 1.800 1.660 1.760 61,128 -0.02(-1.04%)
Oct 14, 2022 1.740 1.795 1.700 1.778 93,057 -0.05(-2.81%)
Oct 13, 2022 1.788 1.830 1.650 1.830 188,404 +0.06(+3.39%)
Oct 12, 2022 1.790 1.820 1.635 1.770 197,363 -0.05(-2.75%)
Oct 11, 2022 2.020 2.071 1.795 1.820 86,957 -0.23(-11.22%)
Oct 10, 2022 2.080 2.130 1.990 2.050 52,631 -0.10(-4.65%)
Oct 07, 2022 2.290 2.355 1.965 2.150 129,394 -0.13(-5.70%)
Oct 06, 2022 1.840 2.430 1.760 2.280 432,204 +0.42(+22.91%)
Oct 05, 2022 1.830 1.855 1.670 1.855 79,434 +0.04(+2.49%)
Oct 04, 2022 1.780 1.860 1.770 1.810 76,209 +0.03(+1.69%)
Oct 03, 2022 1.802 1.890 1.700 1.780 72,935 -0.04(-2.20%)
Sep 30, 2022 1.820 1.880 1.770 1.820 79,694 +0.01(+0.28%)
Sep 29, 2022 1.875 1.875 1.670 1.815 37,788 -0.06(-2.94%)
Sep 28, 2022 1.600 1.930 1.520 1.870 148,425 +0.16(+9.36%)
Sep 27, 2022 1.710 1.732 1.710 1.710 46,718 -0.01(-0.58%)
Sep 26, 2022 1.725 1.820 1.650 1.720 174,381 +0.07(+4.24%)
Sep 23, 2022 1.740 1.775 1.650 1.650 147,367 -0.14(-7.82%)
Sep 22, 2022 1.820 1.850 1.710 1.790 59,482 -0.11(-5.79%)
Sep 21, 2022 1.840 1.900 1.840 1.900 1,808 +0.06(+3.26%)
Sep 20, 2022 1.851 1.880 1.780 1.840 36,951 -0.04(-2.13%)
Sep 19, 2022 1.851 1.910 1.815 1.880 48,268 -0.04(-2.08%)
Sep 16, 2022 1.910 1.950 1.790 1.920 55,535 +0.01(+0.79%)
Sep 15, 2022 1.890 1.930 1.880 1.905 42,042 -0.01(-0.78%)
Sep 14, 2022 1.890 1.920 1.860 1.920 102,078 +0.06(+3.23%)
Sep 13, 2022 1.880 1.900 1.780 1.860 105,385 +0.01(+0.54%)
Sep 12, 2022 1.982 2.000 1.790 1.850 435,570 -0.15(-7.50%)
Sep 09, 2022 2.080 2.110 1.980 2.000 349,366 -0.11(-5.21%)
Sep 08, 2022 2.201 2.201 1.920 2.110 254,220 -0.13(-5.80%)
Sep 07, 2022 2.350 2.350 2.099 2.240 175,520 -0.16(-6.67%)
Sep 06, 2022 2.560 2.560 2.400 2.400 22,404 -0.13(-5.14%)
Sep 02, 2022 2.530 2.620 2.510 2.530 5,048 +0.01(+0.40%)
Sep 01, 2022 2.690 2.690 2.510 2.520 23,005 -0.12(-4.55%)
Aug 31, 2022 2.640 2.664 2.530 2.640 31,939 -0.01(-0.38%)
Aug 30, 2022 2.732 2.760 2.562 2.650 47,360 -0.07(-2.50%)
Aug 29, 2022 2.680 2.780 2.410 2.718 51,918 +0.03(+1.04%)
Aug 26, 2022 2.750 2.760 2.650 2.690 14,543 -0.06(-2.18%)
Aug 25, 2022 2.615 2.750 2.550 2.750 103,182 +0.13(+4.96%)
Aug 24, 2022 2.500 2.750 2.460 2.620 64,798 +0.12(+4.80%)
Aug 23, 2022 2.480 2.500 2.400 2.500 42,524 +0.05(+2.04%)
Aug 22, 2022 2.610 2.610 2.412 2.450 82,081 -0.11(-4.30%)
Aug 19, 2022 2.570 2.580 2.470 2.560 62,979 +0.05(+1.99%)
Aug 18, 2022 2.390 2.550 2.390 2.510 53,725 +0.12(+5.02%)
Aug 17, 2022 2.480 2.480 2.390 2.390 47,759 -0.06(-2.45%)
Aug 16, 2022 2.250 2.500 2.250 2.450 211,165 +0.20(+8.89%)
Aug 15, 2022 2.300 2.300 2.220 2.250 49,750 -0.05(-2.17%)
Aug 12, 2022 2.190 2.300 2.070 2.300 158,508 +0.09(+4.07%)
Aug 11, 2022 2.320 2.320 2.167 2.210 120,819 +0.04(+1.84%)
Aug 10, 2022 2.280 2.330 2.160 2.170 114,359 -0.15(-6.47%)
Aug 09, 2022 2.390 2.390 2.250 2.320 282,679 -0.07(-2.93%)
Aug 08, 2022 2.350 2.400 2.280 2.390 84,391 +0.08(+3.46%)
Aug 05, 2022 2.280 2.400 2.180 2.310 107,179 -0.06(-2.53%)
Aug 04, 2022 2.400 2.450 2.300 2.370 70,740 -0.02(-0.84%)
Aug 03, 2022 2.500 2.500 2.320 2.390 95,532 -0.10(-4.02%)
Aug 02, 2022 2.570 2.575 2.410 2.490 57,600 +0.04(+1.63%)
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.