Canada markets open in 6 hours 2 minutes

Ascend Wellness Holdings, Inc. (AAWH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.28000.0000 (0.00%)
At close: 03:56PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.28001.37001.27001.28001.2800238,607
May 02, 20241.26001.38001.24501.28001.2800463,600
May 01, 20241.46001.51001.26001.26001.2600780,800
Apr 30, 20241.23001.55001.22001.47001.47001,498,000
Apr 29, 20241.30001.30001.20001.26001.2600155,900
Apr 26, 20241.32001.32001.23001.30001.3000144,700
Apr 25, 20241.29001.29001.24001.24001.2400165,900
Apr 24, 20241.37001.37001.28001.28001.280089,400
Apr 23, 20241.26001.38001.23001.38001.3800155,600
Apr 22, 20241.26501.29001.24301.26001.2600127,800
Apr 19, 20241.26001.28001.24001.27001.270020,500
Apr 18, 20241.31001.31001.12001.30001.3000194,700
Apr 17, 20241.21001.33001.19001.30001.3000109,300
Apr 16, 20241.21001.27001.16001.22001.220079,200
Apr 15, 20241.22001.25001.18001.21001.2100157,400
Apr 12, 20241.31001.31001.22001.22001.220085,300
Apr 11, 20241.30001.33001.21001.30001.3000266,100
Apr 10, 20241.29801.32001.29801.30001.3000109,200
Apr 09, 20241.33001.34001.28001.32001.3200175,600
Apr 08, 20241.40501.41001.32001.34001.3400223,800
Apr 05, 20241.35001.41001.28001.36001.3600365,900
Apr 04, 20241.37001.44001.33001.33001.3300376,600
Apr 03, 20241.37001.40001.30001.36001.3600121,800
Apr 02, 20241.34001.39001.27001.36001.3600109,300
Apr 01, 20241.35001.35001.27901.33001.3300153,400
Mar 28, 20241.32001.43001.28001.29501.2950125,300
Mar 27, 20241.31001.42001.31001.39001.3900211,100
Mar 26, 20241.35001.36001.30001.31001.3100203,300
Mar 25, 20241.42001.45001.35001.37001.3700144,300
Mar 22, 20241.27001.50001.20001.42001.4200254,500
Mar 21, 20241.20001.27001.18001.26001.2600441,400
Mar 20, 20241.15001.23001.15001.20001.2000151,700
Mar 19, 20241.24001.24001.16001.17001.170088,800
Mar 18, 20241.20001.25001.18001.20001.2000517,500
Mar 15, 20241.07001.17001.03001.16001.1600366,300
Mar 14, 20241.09401.10001.00001.03001.0300263,800
Mar 13, 20241.15001.15001.05501.08001.080068,200
Mar 12, 20241.09001.15001.03001.06001.0600674,200
Mar 11, 20241.20001.21001.02001.06001.0600436,100
Mar 08, 20241.18001.25001.14001.19001.1900323,600
Mar 07, 20241.26001.26001.11001.15001.1500354,100
Mar 06, 20241.35001.38001.24001.25001.2500253,300
Mar 05, 20241.30001.44001.25001.35001.3500274,100
Mar 04, 20241.45501.47001.20001.46001.4600601,800
Mar 01, 20241.50001.50001.42001.44001.440049,300
Feb 29, 20241.48001.48001.40001.40001.400099,900
Feb 28, 20241.46001.48001.41001.48001.480047,200
Feb 27, 20241.43001.48001.39501.43001.4300105,300
Feb 26, 20241.60001.65001.41001.43001.4300256,000
Feb 23, 20241.59001.65001.55001.58001.5800206,300
Feb 22, 20241.56001.64001.54001.60001.6000157,700
Feb 21, 20241.59001.60501.54401.58001.580045,700
Feb 20, 20241.74001.74001.54001.58001.5800376,700
Feb 16, 20241.64001.80001.64001.73001.7300176,700
Feb 15, 20241.57001.73001.56001.63001.6300202,100
Feb 14, 20241.66001.82001.65001.69001.6900363,500
Feb 13, 20241.48001.62001.38001.58001.5800506,600
Feb 12, 20241.41001.74001.41001.49901.4990573,300
Feb 09, 20241.67001.70001.61001.66001.6600167,800
Feb 08, 20241.60001.66001.52001.64001.6400583,200
Feb 07, 20241.70001.70001.50001.56001.5600330,900
Feb 06, 20241.47301.60001.41001.57001.57001,452,700
Feb 05, 20241.62001.62001.43001.48001.4800101,100
Feb 02, 20241.57201.57201.47001.49001.4900110,900
Feb 01, 20241.45001.60001.36001.55001.5500139,800
Jan 31, 20241.42001.42001.33001.39001.3900126,200
Jan 30, 20241.31001.42001.31001.42001.4200151,800
Jan 29, 20241.36001.38001.25001.37001.370058,100
Jan 26, 20241.37001.43001.31001.34001.3400129,300
Jan 25, 20241.36001.38001.33001.37001.370067,900
Jan 24, 20241.26001.37001.26001.35001.3500134,200
Jan 23, 20241.30001.31001.24001.26001.2600100,700
Jan 22, 20241.34001.34001.27001.32001.320039,500
Jan 19, 20241.29001.35001.20001.33001.3300118,800
Jan 18, 20241.35001.35001.28001.29501.2950124,500
Jan 17, 20241.53001.53001.34001.35001.3500127,400
Jan 16, 20241.45001.67001.43001.43001.4300577,500
Jan 12, 20241.27001.43001.26001.43001.4300436,200
Jan 11, 20241.20001.29001.18001.23001.230079,800
Jan 10, 20241.21001.25001.16001.20001.200089,700
Jan 09, 20241.10001.21001.00001.21001.2100280,500
Jan 08, 20241.15001.20901.11001.16001.1600278,800
Jan 05, 20241.16001.19001.07001.14001.1400565,600
Jan 04, 20241.10001.48001.10001.13001.1300497,900
Jan 03, 20241.00001.12000.98001.09001.0900148,900
Jan 02, 20240.99001.02000.98001.00001.000052,600
Dec 29, 20231.01501.04000.97501.00001.0000101,800
Dec 28, 20231.05101.05101.00001.02001.0200154,500
Dec 27, 20231.11001.13000.98401.06001.0600205,600
Dec 26, 20230.98001.17000.98001.13501.1350239,800
Dec 22, 20230.99101.01000.96000.99000.9900301,500
Dec 21, 20231.02001.05000.98000.99000.9900166,900
Dec 20, 20231.05001.05201.02001.02001.020094,600
Dec 19, 20231.10001.11001.05001.05001.050085,700
Dec 18, 20231.10001.13001.06001.07001.0700250,300
Dec 15, 20231.16501.16501.13001.13001.130047,800
Dec 14, 20231.19501.20001.13001.16001.160072,500
Dec 13, 20231.19001.21001.10001.17001.1700162,600
Dec 12, 20231.35001.37001.15901.15901.1590150,600
Dec 11, 20231.48001.48001.33001.35001.350075,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...