Ascend Wellness Holdings Inc (OP: AAWH )

1.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.460 1.510 1.260 1.260 780,779 -0.21(-14.29%)
Apr 30, 2024 1.230 1.550 1.220 1.470 1,498,042 +0.21(+16.67%)
Apr 29, 2024 1.300 1.300 1.200 1.260 155,908 -0.04(-3.08%)
Apr 26, 2024 1.320 1.320 1.230 1.300 144,741 +0.06(+4.84%)
Apr 25, 2024 1.270 1.290 1.240 1.240 165,914 -0.04(-3.13%)
Apr 24, 2024 1.370 1.370 1.280 1.280 89,444 -0.10(-7.25%)
Apr 23, 2024 1.260 1.380 1.230 1.380 155,572 +0.12(+9.52%)
Apr 22, 2024 1.260 1.290 1.243 1.260 127,809 -0.01(-0.79%)
Apr 19, 2024 1.240 1.280 1.240 1.270 20,464 -0.03(-2.31%)
Apr 18, 2024 1.310 1.310 1.120 1.300 194,692 +0.00(+0.00%)
Apr 17, 2024 1.210 1.330 1.190 1.300 109,315 +0.08(+6.56%)
Apr 16, 2024 1.160 1.270 1.160 1.220 79,214 +0.01(+0.83%)
Apr 15, 2024 1.220 1.250 1.180 1.210 157,390 -0.01(-0.82%)
Apr 12, 2024 1.300 1.310 1.220 1.220 85,331 -0.08(-6.15%)
Apr 11, 2024 1.300 1.330 1.210 1.300 266,107 +0.00(+0.00%)
Apr 10, 2024 1.300 1.320 1.298 1.300 109,238 -0.02(-1.52%)
Apr 09, 2024 1.330 1.340 1.280 1.320 175,629 -0.02(-1.49%)
Apr 08, 2024 1.320 1.410 1.320 1.340 223,756 -0.02(-1.47%)
Apr 05, 2024 1.345 1.410 1.280 1.360 365,880 +0.03(+2.26%)
Apr 04, 2024 1.370 1.440 1.330 1.330 376,578 -0.03(-2.21%)
Apr 03, 2024 1.370 1.400 1.300 1.360 121,892 +0.00(+0.00%)
Apr 02, 2024 1.340 1.390 1.270 1.360 109,326 +0.03(+2.26%)
Apr 01, 2024 1.320 1.350 1.279 1.330 153,398 +0.04(+2.70%)
Mar 28, 2024 1.320 1.290 1.280 1.295 125,293 -0.09(-6.83%)
Mar 27, 2024 1.310 1.420 1.310 1.390 211,065 +0.08(+6.11%)
Mar 26, 2024 1.350 1.360 1.300 1.310 203,290 -0.06(-4.38%)
Mar 25, 2024 1.370 1.450 1.350 1.370 144,272 -0.05(-3.52%)
Mar 22, 2024 1.270 1.500 1.200 1.420 254,540 +0.16(+12.70%)
Mar 21, 2024 1.200 1.270 1.180 1.260 441,406 +0.06(+5.00%)
Mar 20, 2024 1.150 1.230 1.150 1.200 151,743 +0.03(+2.56%)
Mar 19, 2024 1.240 1.240 1.160 1.170 88,783 -0.03(-2.50%)
Mar 18, 2024 1.200 1.250 1.180 1.200 517,542 +0.04(+3.45%)
Mar 15, 2024 1.070 1.170 1.030 1.160 366,253 +0.13(+12.62%)
Mar 14, 2024 1.090 1.100 1.000 1.030 263,796 -0.05(-4.63%)
Mar 13, 2024 1.150 1.150 1.055 1.080 68,222 +0.02(+1.89%)
Mar 12, 2024 1.090 1.150 1.030 1.060 674,665 +0.00(+0.00%)
Mar 11, 2024 1.175 1.210 1.020 1.060 436,147 -0.13(-10.92%)
Mar 08, 2024 1.180 1.250 1.140 1.190 323,602 +0.04(+3.48%)
Mar 07, 2024 1.260 1.260 1.110 1.150 354,140 -0.10(-8.00%)
Mar 06, 2024 1.340 1.380 1.240 1.250 253,269 -0.10(-7.41%)
Mar 05, 2024 1.300 1.440 1.250 1.350 274,089 -0.11(-7.53%)
Mar 04, 2024 1.420 1.470 1.200 1.460 601,814 +0.02(+1.39%)
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.