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

Ascend Wellness Holdings Inc (OP: AAWH )

1.210 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 (%)
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%)
Mar 01, 2024 1.500 1.500 1.420 1.440 49,304 +0.04(+2.86%)
Feb 29, 2024 1.480 1.480 1.400 1.400 99,902 -0.08(-5.41%)
Feb 28, 2024 1.460 1.480 1.410 1.480 47,212 +0.05(+3.50%)
Feb 27, 2024 1.430 1.480 1.395 1.430 105,255 +0.00(+0.00%)
Feb 26, 2024 1.600 1.650 1.410 1.430 255,985 -0.15(-9.49%)
Feb 23, 2024 1.590 1.650 1.550 1.580 206,290 -0.02(-1.25%)
Feb 22, 2024 1.560 1.640 1.540 1.600 157,676 +0.02(+1.27%)
Feb 21, 2024 1.590 1.650 1.544 1.580 45,742 +0.00(+0.00%)
Feb 20, 2024 1.740 1.740 1.540 1.580 376,726 -0.15(-8.67%)
Feb 16, 2024 1.640 1.800 1.640 1.730 176,671 +0.10(+6.13%)
Feb 15, 2024 1.570 1.730 1.560 1.630 202,108 -0.06(-3.55%)
Feb 14, 2024 1.660 1.820 1.650 1.690 366,373 +0.11(+6.96%)
Feb 13, 2024 1.500 1.620 1.380 1.580 506,647 +0.08(+5.44%)
Feb 12, 2024 1.410 1.740 1.410 1.498 573,308 -0.16(-9.73%)
Feb 09, 2024 1.670 1.700 1.610 1.660 167,798 +0.02(+1.22%)
Feb 08, 2024 1.600 1.660 1.520 1.640 583,246 +0.08(+5.13%)
Feb 07, 2024 1.700 1.700 1.500 1.560 330,944 -0.01(-0.64%)
Feb 06, 2024 1.473 1.600 1.410 1.570 1,452,696 +0.09(+6.08%)
Feb 05, 2024 1.620 1.620 1.430 1.480 101,140 -0.01(-0.67%)
Feb 02, 2024 1.530 1.572 1.470 1.490 110,860 -0.06(-3.87%)
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.