Free Trial

Ascend Wellness (AAWH) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free AAWH Stock Alerts
$1.28
-0.10 (-7.25%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlines

Ascend Wellness Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
-6.57%
3 Month
Performance
-5.19%
6 Month
Performance
+46.29%
Year-To-Date
Performance
+28.00%
1 Year
Performance
+45.45%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

AAWH Stock Chart for Thursday, April, 25, 2024

AAWH Chart by TradingView

Ascend Wellness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
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

Related Companies:
This page (OTC:AAWH) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders