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

Ascend Wellness Holdings Inc (OP: AAWH )

0.8500 -0.0350 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.8706 0.9037 0.8500 0.8850 167,151 -0.01(-0.57%)
Sep 25, 2024 0.9101 0.9790 0.8750 0.8901 73,601 -0.05(-5.78%)
Sep 24, 2024 1.000 1.020 0.9300 0.9447 97,049 -0.05(-4.58%)
Sep 23, 2024 0.9900 1.000 0.9500 0.9900 42,232 +0.01(+1.02%)
Sep 20, 2024 0.9600 0.9900 0.9449 0.9800 147,477 +0.00(+0.00%)
Sep 19, 2024 0.9250 1.020 0.9120 0.9800 171,933 +0.07(+7.69%)
Sep 18, 2024 0.9000 0.9400 0.9000 0.9100 215,796 +0.01(+1.11%)
Sep 17, 2024 0.9900 0.9900 0.8955 0.9000 195,333 -0.06(-6.30%)
Sep 16, 2024 0.9701 1.000 0.9420 0.9605 92,612 -0.02(-1.99%)
Sep 13, 2024 0.9950 1.000 0.9751 0.9800 44,605 -0.01(-1.01%)
Sep 12, 2024 0.9800 0.9978 0.9500 0.9900 52,322 +0.01(+1.02%)
Sep 11, 2024 0.9027 1.000 0.9027 0.9800 42,883 +0.00(+0.00%)
Sep 10, 2024 0.9900 0.9950 0.9800 0.9800 18,198 +0.01(+0.74%)
Sep 09, 2024 0.9660 1.000 0.9600 0.9728 154,426 +0.05(+5.74%)
Sep 06, 2024 0.9700 0.9750 0.8650 0.9200 131,792 -0.04(-4.66%)
Sep 05, 2024 0.9695 0.9750 0.9427 0.9650 35,237 +0.01(+0.52%)
Sep 04, 2024 0.9200 0.9650 0.9200 0.9600 34,950 +0.02(+2.13%)
Sep 03, 2024 0.9000 0.9582 0.9000 0.9400 137,978 -0.02(-1.90%)
Aug 30, 2024 0.9120 0.9700 0.8900 0.9582 154,591 +0.02(+2.01%)
Aug 29, 2024 0.8900 0.9400 0.8900 0.9393 319,829 +0.01(+1.11%)
Aug 28, 2024 0.9463 0.9463 0.8900 0.9290 148,776 +0.01(+0.98%)
Aug 27, 2024 0.9750 1.030 0.8863 0.9200 472,721 -0.18(-16.36%)
Aug 26, 2024 1.130 1.170 1.070 1.100 155,171 -0.06(-5.17%)
Aug 23, 2024 1.180 1.180 1.135 1.160 9,072 +0.02(+1.75%)
Aug 22, 2024 1.130 1.150 1.100 1.140 21,595 +0.01(+0.88%)
Aug 21, 2024 1.080 1.150 1.080 1.130 32,340 +0.03(+2.73%)
Aug 20, 2024 1.105 1.140 1.080 1.100 175,731 -0.01(-0.90%)
Aug 19, 2024 1.210 1.232 1.110 1.110 173,580 -0.10(-8.26%)
Aug 16, 2024 1.050 1.210 1.040 1.210 239,451 +0.16(+15.24%)
Aug 15, 2024 1.080 1.140 1.040 1.050 299,418 -0.02(-1.87%)
Aug 14, 2024 1.140 1.140 1.040 1.070 450,683 +0.02(+1.90%)
Aug 13, 2024 1.060 1.110 1.000 1.050 367,814 +0.02(+1.94%)
Aug 12, 2024 0.9900 1.100 0.9452 1.030 333,419 +0.08(+8.42%)
Aug 09, 2024 0.9200 0.9900 0.9000 0.9500 346,074 +0.00(+0.00%)
Aug 08, 2024 0.9300 0.9793 0.9100 0.9500 88,416 +0.07(+7.95%)
Aug 07, 2024 0.9300 0.9710 0.8800 0.8800 345,418 -0.05(-5.38%)
Aug 06, 2024 0.8971 0.9800 0.8749 0.9300 267,269 +0.04(+4.49%)
Aug 05, 2024 0.9800 1.070 0.8250 0.8900 581,870 -0.18(-16.82%)
Aug 02, 2024 1.080 1.100 1.030 1.070 78,548 -0.01(-1.38%)
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.