Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free AAWH Stock Alerts

Ascend Wellness (AAWH) Stock Chart & Stock Price History

$1.07
+0.03 (+2.88%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlines

Ascend Wellness Stock Price Performance

5 Day
Performance
+17.25%
1 Month
Performance
+12.63%
3 Month
Performance
-17.69%
6 Month
Performance
-20.15%
Year-To-Date
Performance
+7.00%
1 Year
Performance
+77.15%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

AAWH Stock Chart for Friday, July, 26, 2024

AAWH Chart by TradingView

Ascend Wellness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.04$1.07
+2.88%		$1.07$0.9648,219 shs$227.62 million
07/25/2024$0.98$1.04
+6.67%		$1.11$0.99387,699 shs$221.24 million
07/24/2024$0.97$0.98
+0.52%		$1.02$0.94103,313 shs$207.41 million
07/23/2024$0.94$0.97
+3.19%		$0.98$0.9168,278 shs$206.35 million
07/22/2024$0.91$0.94
+3.00%		$0.98$0.9268,411 shs$199.97 million
07/19/2024$0.90$0.91
+0.87%		$0.95$0.8961,089 shs$194.14 million
07/18/2024$0.86$0.90
+5.32%		$0.98$0.85214,495 shs$192.46 million
07/17/2024$0.83$0.86
+4.12%		$0.90$0.82186,178 shs$182.74 million
07/16/2024$0.80$0.83
+3.12%		$0.85$0.80471,962 shs$175.50 million
07/15/2024$0.82$0.80
-2.65%		$0.86$0.78292,125 shs$170.18 million
07/12/2024$0.80$0.84
+4.98%		$0.84$0.78166,108 shs$178.59 million
07/11/2024$0.77$0.80
+3.86%		$0.80$0.76222,552 shs$170.12 million
07/10/2024$0.78$0.77
-1.27%		$0.80$0.7677,812 shs$163.80 million
07/09/2024$0.80$0.78
-2.50%		$0.80$0.77143,720 shs$165.91 million
07/08/2024$0.85$0.80
-5.89%		$0.86$0.78290,141 shs$170.16 million
07/05/2024$0.85$0.85$0.88$0.8487,143 shs$180.82 million
07/04/2024$0.85$0.85$0.91$0.85239,850 shs$180.82 million
07/03/2024$0.87$0.85
-1.98%		$0.91$0.85239,850 shs$180.82 million
07/02/2024$0.91$0.87
-4.70%		$0.92$0.85144,921 shs$184.48 million
07/01/2024$0.91$0.91$1.00$0.8849,137 shs$193.58 million
06/28/2024$0.98$0.91
-7.15%		$1.00$0.8790,569 shs$193.58 million
06/27/2024$0.95$0.98
+3.17%		$1.02$0.9098,403 shs$208.50 million
06/26/2024$0.92$0.95
+3.25%		$0.96$0.9090,771 shs$202.09 million
06/25/2024$0.96$0.92
-4.16%		$0.96$0.9230,697 shs$195.73 million
06/24/2024$0.89$0.96
+8.17%		$1.00$0.8764,469 shs$204.22 million
06/21/2024$0.90$0.89
-1.39%		$0.90$0.8737,940 shs$188.80 million
06/20/2024$0.89$0.90
+1.12%		$0.96$0.88149,906 shs$191.46 million
06/19/2024$0.89$0.89$0.89$0.87216,429 shs$189.33 million
06/18/2024$0.88$0.89
+1.07%		$0.89$0.87216,429 shs$189.33 million
06/17/2024$0.92$0.88
-4.43%		$0.94$0.88136,256 shs$187.33 million
06/14/2024$0.94$0.92
-1.97%		$0.95$0.89126,112 shs$196.01 million
06/13/2024$0.98$0.94
-3.60%		$0.98$0.92129,106 shs$199.95 million
06/12/2024$0.97$0.98
+0.01%		$1.00$0.93170,766 shs$207.41 million
06/11/2024$1.00$0.97
-2.51%		$1.00$0.9543,015 shs$207.39 million
06/10/2024$1.00$1.00
+0.50%		$1.00$0.93181,265 shs$212.73 million
06/07/2024$1.01$1.00
-1.48%		$1.02$0.95135,199 shs$211.69 million
06/06/2024$1.00$1.01
+1.00%		$1.02$0.9991,705 shs$214.86 million
06/05/2024$1.01$1.00
-0.99%		$1.02$0.99117,644 shs$212.73 million
06/04/2024$1.00$1.01
+1.00%		$1.05$0.98168,303 shs$214.86 million
06/03/2024$1.07$1.00
-6.54%		$1.10$1.00279,172 shs$212.73 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$1.05$1.07
+1.90%		$1.13$1.03197,331 shs$227.62 million
05/30/2024$1.00$1.05
+5.00%		$1.15$1.00230,434 shs$223.37 million
05/29/2024$1.05$1.00
-4.76%		$1.05$0.99256,258 shs$212.73 million
05/28/2024$1.11$1.05
-5.41%		$1.11$1.05307,451 shs$223.37 million
05/27/2024$1.11$1.11$1.20$1.08179,600 shs$236.13 million
05/24/2024$1.07$1.11
+3.74%		$1.20$1.08179,620 shs$236.13 million
05/23/2024$1.19$1.07
-10.08%		$1.24$1.07323,094 shs$227.62 million
05/22/2024$1.21$1.19
-1.65%		$1.25$1.1883,039 shs$253.15 million
05/21/2024$1.26$1.21
-3.97%		$1.29$1.16168,043 shs$257.40 million
05/20/2024$1.30$1.26
-3.08%		$1.39$1.26414,566 shs$268.04 million
05/17/2024$1.36$1.30
-4.41%		$1.40$1.30356,172 shs$268.70 million
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

Related Companies:
This page (OTC:AAWH) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored