Skip to main content

Ascend Wellness Holdings Inc (OP: AAWH )

0.8218 +0.0221 (+2.76%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.7900 0.8400 0.7800 0.8218 173,582 +0.02(+2.76%)
Jul 11, 2024 0.7755 0.8000 0.7600 0.7997 222,552 +0.03(+3.86%)
Jul 10, 2024 0.7750 0.8000 0.7600 0.7700 77,812 -0.01(-1.27%)
Jul 09, 2024 0.7925 0.8000 0.7700 0.7799 143,720 -0.02(-2.50%)
Jul 08, 2024 0.8233 0.8550 0.7800 0.7999 290,141 -0.05(-5.89%)
Jul 05, 2024 0.8700 0.8780 0.8380 0.8500 90,848 +0.00(+0.00%)
Jul 03, 2024 0.8501 0.9100 0.8500 0.8500 239,850 -0.02(-1.94%)
Jul 02, 2024 0.9100 0.9200 0.8505 0.8668 150,721 -0.04(-4.75%)
Jul 01, 2024 0.8800 0.9978 0.8800 0.9100 49,137 +0.00(+0.00%)
Jun 28, 2024 0.9500 1.000 0.8712 0.9100 90,569 -0.07(-7.15%)
Jun 27, 2024 0.9001 1.020 0.9001 0.9801 98,403 +0.03(+3.17%)
Jun 26, 2024 0.9000 0.9600 0.9000 0.9500 90,771 +0.03(+3.25%)
Jun 25, 2024 0.9500 0.9599 0.9201 0.9201 30,797 -0.04(-4.16%)
Jun 24, 2024 0.8790 1.000 0.8745 0.9600 64,469 +0.07(+8.17%)
Jun 21, 2024 0.8801 0.9026 0.8700 0.8875 37,940 -0.00(-0.28%)
Jun 20, 2024 0.8800 0.9600 0.8780 0.8900 153,950 +0.00(+0.00%)
Jun 18, 2024 0.8800 0.8900 0.8735 0.8900 216,429 +0.01(+1.07%)
Jun 17, 2024 0.9400 0.9400 0.8800 0.8806 136,256 -0.04(-4.43%)
Jun 14, 2024 0.9100 0.9500 0.8900 0.9214 129,093 -0.02(-1.97%)
Jun 13, 2024 0.9754 0.9793 0.9211 0.9399 129,106 -0.04(-3.60%)
Jun 12, 2024 0.9831 1.000 0.9300 0.9750 170,766 +0.00(+0.01%)
Jun 11, 2024 0.9800 1.000 0.9502 0.9749 43,015 -0.03(-2.51%)
Jun 10, 2024 1.000 1.010 0.9331 1.000 183,156 +0.00(+0.49%)
Jun 07, 2024 1.020 1.020 0.9500 0.9951 135,199 -0.01(-1.48%)
Jun 06, 2024 1.020 1.020 0.9900 1.010 92,867 +0.01(+1.00%)
Jun 05, 2024 1.000 1.020 0.9900 1.000 117,644 -0.01(-0.99%)
Jun 04, 2024 1.005 1.050 0.9800 1.010 168,303 +0.01(+1.00%)
Jun 03, 2024 1.100 1.100 0.9998 1.000 279,172 -0.07(-6.54%)
May 31, 2024 1.040 1.130 1.030 1.070 202,032 +0.02(+1.90%)
May 30, 2024 1.040 1.150 1.000 1.050 230,554 +0.05(+5.00%)
May 29, 2024 1.040 1.050 0.9900 1.000 256,258 -0.05(-4.76%)
May 28, 2024 1.110 1.110 1.045 1.050 307,451 -0.06(-5.41%)
May 24, 2024 1.090 1.200 1.080 1.110 179,620 +0.04(+3.74%)
May 23, 2024 1.170 1.240 1.070 1.070 323,094 -0.12(-10.08%)
May 22, 2024 1.210 1.250 1.180 1.190 87,656 -0.02(-1.65%)
May 21, 2024 1.290 1.290 1.160 1.210 175,779 -0.05(-3.97%)
May 20, 2024 1.390 1.390 1.260 1.260 414,566 -0.04(-3.08%)
May 17, 2024 1.400 1.400 1.300 1.300 356,172 -0.06(-4.41%)
May 16, 2024 1.360 1.400 1.290 1.360 656,041 +0.07(+5.43%)
May 15, 2024 1.370 1.370 1.280 1.290 556,053 -0.07(-5.15%)
May 14, 2024 1.280 1.370 1.280 1.360 476,443 +0.07(+5.43%)
May 13, 2024 1.300 1.300 1.260 1.290 113,822 -0.01(-0.77%)
May 10, 2024 1.330 1.330 1.280 1.300 65,826 -0.02(-1.52%)
May 09, 2024 1.270 1.340 1.260 1.320 84,063 +0.05(+3.53%)
May 08, 2024 1.280 1.320 1.260 1.275 103,654 +0.01(+0.79%)
May 07, 2024 1.300 1.330 1.250 1.265 282,152 -0.03(-1.94%)
May 06, 2024 1.340 1.340 1.270 1.290 142,497 +0.01(+0.78%)
May 03, 2024 1.300 1.370 1.270 1.280 238,607 +0.00(+0.00%)
May 02, 2024 1.260 1.380 1.245 1.280 463,578 +0.02(+1.59%)
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.