QQQ   431.80 (+0.17%)
AAPL   169.74 (-1.71%)
MSFT   416.09 (+0.59%)
META   501.05 (+0.16%)
GOOGL   154.93 (+0.05%)
AMZN   183.84 (+0.12%)
TSLA   157.21 (-2.64%)
NVDA   876.93 (+1.97%)
AMD   163.60 (+2.05%)
NIO   3.84 (-1.29%)
BABA   69.93 (-0.98%)
T   16.06 (-1.11%)
F   12.15 (-0.65%)
MU   122.14 (+0.63%)
GE   156.40 (+1.76%)
CGC   6.73 (-3.58%)
DIS   113.85 (+0.80%)
AMC   2.80 (+13.36%)
PFE   25.77 (-0.54%)
PYPL   63.63 (+0.19%)
XOM   118.77 (-0.76%)
QQQ   431.80 (+0.17%)
AAPL   169.74 (-1.71%)
MSFT   416.09 (+0.59%)
META   501.05 (+0.16%)
GOOGL   154.93 (+0.05%)
AMZN   183.84 (+0.12%)
TSLA   157.21 (-2.64%)
NVDA   876.93 (+1.97%)
AMD   163.60 (+2.05%)
NIO   3.84 (-1.29%)
BABA   69.93 (-0.98%)
T   16.06 (-1.11%)
F   12.15 (-0.65%)
MU   122.14 (+0.63%)
GE   156.40 (+1.76%)
CGC   6.73 (-3.58%)
DIS   113.85 (+0.80%)
AMC   2.80 (+13.36%)
PFE   25.77 (-0.54%)
PYPL   63.63 (+0.19%)
XOM   118.77 (-0.76%)
QQQ   431.80 (+0.17%)
AAPL   169.74 (-1.71%)
MSFT   416.09 (+0.59%)
META   501.05 (+0.16%)
GOOGL   154.93 (+0.05%)
AMZN   183.84 (+0.12%)
TSLA   157.21 (-2.64%)
NVDA   876.93 (+1.97%)
AMD   163.60 (+2.05%)
NIO   3.84 (-1.29%)
BABA   69.93 (-0.98%)
T   16.06 (-1.11%)
F   12.15 (-0.65%)
MU   122.14 (+0.63%)
GE   156.40 (+1.76%)
CGC   6.73 (-3.58%)
DIS   113.85 (+0.80%)
AMC   2.80 (+13.36%)
PFE   25.77 (-0.54%)
PYPL   63.63 (+0.19%)
XOM   118.77 (-0.76%)
QQQ   431.80 (+0.17%)
AAPL   169.74 (-1.71%)
MSFT   416.09 (+0.59%)
META   501.05 (+0.16%)
GOOGL   154.93 (+0.05%)
AMZN   183.84 (+0.12%)
TSLA   157.21 (-2.64%)
NVDA   876.93 (+1.97%)
AMD   163.60 (+2.05%)
NIO   3.84 (-1.29%)
BABA   69.93 (-0.98%)
T   16.06 (-1.11%)
F   12.15 (-0.65%)
MU   122.14 (+0.63%)
GE   156.40 (+1.76%)
CGC   6.73 (-3.58%)
DIS   113.85 (+0.80%)
AMC   2.80 (+13.36%)
PFE   25.77 (-0.54%)
PYPL   63.63 (+0.19%)
XOM   118.77 (-0.76%)

Ascend Wellness (AAWH) Stock Chart & Stock Price History

$1.21
-0.01 (-0.82%)
(As of 04/15/2024 ET)

Ascend Wellness Stock Price Performance

5 Day
Performance
-6.92%
1 Month
Performance
+4.31%
3 Month
Performance
-15.38%
6 Month
Performance
+35.94%
Year-To-Date
Performance
+21.00%
1 Year
Performance
+45.26%
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

AAWH Stock Chart for Tuesday, April, 16, 2024

Ascend Wellness Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
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
02/15/2024$1.69$1.63
-3.55%
$1.73$1.56202,108 shs$336.91 million
02/14/2024$1.58$1.69
+6.96%
$1.82$1.65363,473 shs$349.31 million
02/13/2024$1.50$1.58
+5.44%
$1.62$1.38506,647 shs$326.57 million
02/12/2024$1.66$1.50
-9.73%
$1.74$1.41559,182 shs$309.73 million
02/09/2024$1.64$1.66
+1.22%
$1.70$1.61167,798 shs$343.11 million
02/08/2024$1.56$1.64
+5.13%
$1.66$1.52583,146 shs$338.97 million
02/07/2024$1.57$1.56
-0.64%
$1.70$1.50326,704 shs$322.44 million
02/06/2024$1.48$1.57
+6.08%
$1.60$1.411.45 million shs$324.50 million
02/05/2024$1.49$1.48
-0.67%
$1.62$1.43101,140 shs$305.90 million
02/02/2024$1.55$1.49
-3.87%
$1.57$1.47110,860 shs$307.97 million
02/01/2024$1.39$1.55
+11.51%
$1.60$1.36139,751 shs$320.37 million
01/31/2024$1.42$1.39
-2.11%
$1.42$1.33126,150 shs$287.31 million
01/30/2024$1.37$1.42
+3.65%
$1.42$1.31145,768 shs$293.50 million
01/29/2024$1.34$1.37
+2.24%
$1.38$1.2557,556 shs$283.17 million
01/26/2024$1.35$1.34
-0.74%
$1.43$1.31121,456 shs$276.97 million
01/25/2024$1.35$1.35$1.38$1.33134,217 shs$279.03 million
01/24/2024$1.26$1.35
+7.14%
$1.37$1.26134,217 shs$279.03 million
01/23/2024$1.32$1.26
-4.55%
$1.31$1.24100,673 shs$260.43 million
01/22/2024$1.33$1.32
-0.75%
$1.34$1.2727,988 shs$272.83 million
01/19/2024$1.30$1.33
+2.70%
$1.35$1.20118,832 shs$274.90 million
01/18/2024$1.35$1.30
-4.07%
$1.35$1.28124,516 shs$267.66 million
01/17/2024$1.43$1.35
-5.59%
$1.53$1.34127,365 shs$279.03 million
01/16/2024$1.43$1.43$1.67$1.43577,463 shs$295.57 million
01/15/2024$1.43$1.43$1.43$1.26436,200 shs$295.57 million

This page (OTC:AAWH) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners