Free Trial

Ascend Wellness (AAWH) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free AAWH Stock Alerts
$1.30
-0.06 (-4.41%)
(As of 04:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlines

Ascend Wellness Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
0.00%
3 Month
Performance
-24.86%
6 Month
Performance
+14.04%
Year-To-Date
Performance
+30.00%
1 Year
Performance
+51.18%
Receive AAWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

AAWH Stock Chart for Friday, May, 17, 2024

AAWH Chart by TradingView

Ascend Wellness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.29$1.36
+5.43%		$1.40$1.29656,041 shs$281.10 million
05/15/2024$1.36$1.29
-5.15%		$1.37$1.28556,053 shs$266.63 million
05/14/2024$1.29$1.36
+5.43%		$1.37$1.28476,443 shs$281.10 million
05/13/2024$1.30$1.29
-0.77%		$1.30$1.26113,822 shs$266.63 million
05/10/2024$1.32$1.30
-1.52%		$1.33$1.2865,826 shs$268.70 million
05/09/2024$1.28$1.32
+3.53%		$1.34$1.2679,127 shs$272.83 million
05/08/2024$1.27$1.28
+0.79%		$1.32$1.26103,654 shs$263.53 million
05/07/2024$1.29$1.27
-1.94%		$1.33$1.25277,668 shs$261.46 million
05/06/2024$1.28$1.29
+0.78%		$1.34$1.27137,540 shs$266.64 million
05/03/2024$1.28$1.28$1.37$1.27238,607 shs$264.56 million
05/02/2024$1.26$1.28
+1.59%		$1.38$1.25463,578 shs$264.56 million
05/01/2024$1.47$1.26
-14.29%		$1.51$1.26780,779 shs$260.43 million
04/30/2024$1.26$1.47
+16.67%		$1.55$1.221.50 million shs$303.83 million
04/29/2024$1.30$1.26
-3.08%		$1.30$1.20154,995 shs$260.43 million
04/26/2024$1.24$1.30
+4.84%		$1.32$1.23133,402 shs$268.70 million
04/25/2024$1.28$1.24
-3.13%		$1.29$1.24150,854 shs$256.30 million
04/24/2024$1.38$1.28
-7.25%		$1.37$1.2885,194 shs$264.56 million
04/23/2024$1.26$1.38
+9.52%		$1.38$1.23155,572 shs$285.23 million
04/22/2024$1.27$1.26
-0.79%		$1.29$1.24127,809 shs$260.43 million
04/19/2024$1.30$1.27
-2.31%		$1.28$1.2420,464 shs$262.50 million
04/18/2024$1.30$1.30$1.31$1.12188,060 shs$268.70 million
04/17/2024$1.19$1.30
+9.24%		$1.33$1.1998,665 shs$268.70 million
04/16/2024$1.21$1.19
-1.65%		$1.27$1.1669,624 shs$245.96 million
04/15/2024$1.22$1.21
-0.82%		$1.25$1.18157,390 shs$250.10 million
04/12/2024$1.30$1.22
-6.15%		$1.31$1.2281,420 shs$252.16 million
04/11/2024$1.30$1.30$1.33$1.21241,857 shs$268.70 million
04/10/2024$1.34$1.30
-2.99%		$1.32$1.3087,838 shs$268.70 million
04/09/2024$1.36$1.34
-1.47%		$1.34$1.28223,756 shs$276.97 million
04/08/2024$1.33$1.36
+2.26%		$1.41$1.32365,880 shs$281.10 million
04/05/2024$1.36$1.36$1.41$1.28365,880 shs$281.10 million
04/04/2024$1.36$1.36$1.44$1.33121,764 shs$281.10 million
04/03/2024$1.36$1.36$1.40$1.30117,962 shs$281.10 million
04/02/2024$1.33$1.36
+2.26%		$1.39$1.27106,226 shs$281.10 million
04/01/2024$1.30$1.33
+2.70%		$1.35$1.28153,398 shs$274.90 million
03/29/2024$1.30$1.30$1.43$1.28125,293 shs$267.66 million
03/28/2024$1.39$1.30
-6.83%		$1.43$1.28125,293 shs$267.67 million
03/27/2024$1.31$1.39
+6.11%		$1.42$1.31207,041 shs$287.30 million
03/26/2024$1.37$1.31
-4.38%		$1.36$1.30203,290 shs$270.76 million
03/25/2024$1.42$1.37
-3.52%		$1.45$1.35140,871 shs$283.17 million
03/22/2024$1.26$1.42
+12.70%		$1.50$1.20247,096 shs$293.50 million
Why Is Gold On a MASSIVE rally? (Ad)

Gold has been on a tear this year. The yellow metal has hit an all-time high of $2,4231.29 recently and the rally could be far from over. From central banks to even Costco customers, it seems everyone is buying gold these days. With Wall Street watching the gold space carefully, now is a perfect time to pay attention to this stock.

This Little known Company is a uniquely structured for profit
03/21/2024$1.20$1.26
+5.00%		$1.27$1.18441,406 shs$260.43 million
03/20/2024$1.17$1.20
+2.56%		$1.23$1.15144,092 shs$248.03 million
03/19/2024$1.20$1.17
-2.50%		$1.24$1.1688,783 shs$241.83 million
03/18/2024$1.16$1.20
+3.45%		$1.25$1.19466,014 shs$248.03 million
03/15/2024$1.04$1.03
-0.96%		$1.17$1.03263,796 shs$212.89 million
03/14/2024$1.08$1.04
-3.70%		$1.10$1.00259,496 shs$214.96 million
03/13/2024$1.06$1.08
+1.89%		$1.15$1.0668,222 shs$223.23 million
03/12/2024$1.06$1.06$1.15$1.03674,665 shs$219.09 million
03/11/2024$1.19$1.06
-10.92%		$1.21$1.02436,147 shs$219.09 million
03/08/2024$1.15$1.19
+3.48%		$1.25$1.14323,602 shs$245.96 million
03/07/2024$1.25$1.15
-8.00%		$1.26$1.11336,840 shs$237.69 million
03/06/2024$1.35$1.25
-7.41%		$1.38$1.24253,269 shs$258.36 million
03/05/2024$1.46$1.35
-7.53%		$1.44$1.25274,089 shs$279.03 million
03/04/2024$1.44$1.46
+1.39%		$1.46$1.20583,807 shs$301.77 million
03/01/2024$1.40$1.44
+2.86%		$1.50$1.4249,224 shs$297.63 million
02/29/2024$1.48$1.40
-5.41%		$1.48$1.4091,686 shs$289.37 million
02/28/2024$1.43$1.48
+3.50%		$1.48$1.4147,162 shs$305.90 million
02/27/2024$1.43$1.43$1.48$1.4096,405 shs$295.57 million
02/26/2024$1.58$1.43
-9.49%		$1.64$1.41238,184 shs$295.57 million
02/23/2024$1.60$1.58
-1.25%		$1.65$1.55206,290 shs$326.57 million
02/22/2024$1.58$1.60
+1.27%		$1.64$1.54152,146 shs$330.70 million
02/21/2024$1.58$1.58$1.61$1.5445,742 shs$326.57 million
02/20/2024$1.73$1.58
-8.67%		$1.74$1.54319,422 shs$326.57 million
02/19/2024$1.73$1.73$1.80$1.64176,600 shs$357.58 million
02/16/2024$1.63$1.73
+6.13%		$1.80$1.64176,671 shs$357.57 million

Related Companies:
This page (OTC:AAWH) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
A ‘DeFi Summer’ Projected!
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Biden Nomination CANCELED?
The Freeport Society