Ascend Wellness Holdings, Inc. (AAWH)

Ascend Wellness Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	0.41	0.43	0.33	0.41	0.41	7.29%	144,870
Feb 4, 2025	0.36	0.39	0.34	0.38	0.38	8.57%	228,753
Feb 3, 2025	0.36	0.36	0.33	0.35	0.35	2.94%	80,346
Jan 31, 2025	0.37	0.37	0.34	0.34	0.34	-8.11%	209,311
Jan 30, 2025	0.38	0.38	0.35	0.37	0.37	-	181,403
Jan 29, 2025	0.37	0.38	0.37	0.37	0.37	2.72%	25,704
Jan 28, 2025	0.39	0.39	0.36	0.36	0.36	-2.65%	36,593
Jan 27, 2025	0.39	0.39	0.36	0.37	0.37	-	58,228
Jan 24, 2025	0.37	0.38	0.35	0.37	0.37	2.64%	186,911
Jan 23, 2025	0.37	0.41	0.35	0.36	0.36	-2.57%	165,353
Jan 22, 2025	0.42	0.42	0.37	0.37	0.37	-	384,642
Jan 21, 2025	0.40	0.42	0.37	0.37	0.37	-6.45%	200,462
Jan 17, 2025	0.41	0.42	0.38	0.40	0.40	-1.13%	272,623
Jan 16, 2025	0.41	0.43	0.40	0.40	0.40	-1.36%	154,917
Jan 15, 2025	0.42	0.43	0.41	0.41	0.41	1.30%	90,371
Jan 14, 2025	0.43	0.43	0.40	0.40	0.40	-2.37%	49,741
Jan 13, 2025	0.42	0.42	0.40	0.41	0.41	-4.65%	22,482
Jan 10, 2025	0.37	0.44	0.37	0.43	0.43	0.02%	109,777
Jan 8, 2025	0.46	0.46	0.42	0.43	0.43	-3.18%	63,845
Jan 7, 2025	0.48	0.49	0.43	0.44	0.44	-4.18%	113,944
Jan 6, 2025	0.40	0.48	0.40	0.46	0.46	2.97%	75,411
Jan 3, 2025	0.41	0.46	0.41	0.45	0.45	4.05%	286,795
Jan 2, 2025	0.40	0.44	0.37	0.43	0.43	10.90%	484,439
Dec 31, 2024	0.35	0.39	0.35	0.39	0.39	8.33%	556,508
Dec 30, 2024	0.35	0.39	0.34	0.36	0.36	2.86%	543,060
Dec 27, 2024	0.35	0.37	0.34	0.35	0.35	-3.45%	238,162
Dec 26, 2024	0.36	0.39	0.35	0.36	0.36	-4.61%	260,722
Dec 24, 2024	0.39	0.39	0.36	0.38	0.38	-2.56%	420,852
Dec 23, 2024	0.42	0.43	0.38	0.39	0.39	-9.58%	549,328
Dec 20, 2024	0.40	0.47	0.40	0.43	0.43	-6.24%	471,864
Dec 19, 2024	0.47	0.48	0.41	0.46	0.46	-1.29%	274,897
Dec 18, 2024	0.45	0.48	0.44	0.47	0.47	8.94%	408,299
Dec 17, 2024	0.40	0.44	0.40	0.43	0.43	2.95%	123,729
Dec 16, 2024	0.43	0.43	0.40	0.42	0.42	1.29%	260,727
Dec 13, 2024	0.41	0.44	0.40	0.41	0.41	0.05%	140,908
Dec 12, 2024	0.43	0.44	0.40	0.41	0.41	-4.65%	150,337
Dec 11, 2024	0.44	0.44	0.40	0.43	0.43	-2.78%	139,916
Dec 10, 2024	0.47	0.50	0.42	0.44	0.44	-5.02%	168,874
Dec 9, 2024	0.46	0.47	0.43	0.47	0.47	5.84%	344,354
Dec 6, 2024	0.49	0.49	0.42	0.44	0.44	-2.65%	132,080
Dec 5, 2024	0.42	0.46	0.42	0.45	0.45	10.24%	231,720
Dec 4, 2024	0.49	0.49	0.40	0.41	0.41	-8.89%	187,559
Dec 3, 2024	0.43	0.46	0.39	0.45	0.45	13.98%	1,253,362
Dec 2, 2024	0.39	0.42	0.38	0.39	0.39	-1.05%	793,661
Nov 29, 2024	0.41	0.42	0.39	0.40	0.40	-2.56%	157,174
Nov 27, 2024	0.38	0.41	0.34	0.41	0.41	5.00%	1,134,191
Nov 26, 2024	0.35	0.40	0.33	0.39	0.39	5.38%	372,959
Nov 25, 2024	0.39	0.40	0.37	0.37	0.37	-6.30%	456,566
Nov 22, 2024	0.43	0.43	0.39	0.40	0.40	-9.98%	663,075
Nov 21, 2024	0.44	0.46	0.39	0.44	0.44	-0.27%	692,585
Nov 20, 2024	0.45	0.49	0.43	0.44	0.44	-5.38%	399,956
Nov 19, 2024	0.47	0.50	0.46	0.47	0.47	-	282,446
Nov 18, 2024	0.46	0.49	0.45	0.47	0.47	-	189,179
Nov 15, 2024	0.51	0.51	0.42	0.47	0.47	-6.81%	691,410
Nov 14, 2024	0.57	0.57	0.46	0.50	0.50	-10.89%	1,978,731
Nov 13, 2024	0.57	0.57	0.45	0.56	0.56	-	711,891
Nov 12, 2024	0.52	0.56	0.48	0.56	0.56	12.02%	657,039
Nov 11, 2024	0.60	0.61	0.48	0.50	0.50	-16.68%	660,835
Nov 8, 2024	0.67	0.69	0.56	0.60	0.60	-9.45%	312,057
Nov 7, 2024	0.67	0.70	0.63	0.66	0.66	-3.27%	206,175
Nov 6, 2024	0.79	0.79	0.67	0.69	0.69	-17.46%	473,799
Nov 5, 2024	0.87	0.87	0.81	0.83	0.83	-1.95%	96,528
Nov 4, 2024	0.82	0.87	0.82	0.85	0.85	-1.35%	148,663
Nov 1, 2024	0.83	0.86	0.82	0.86	0.86	1.06%	39,967
Oct 31, 2024	0.86	0.86	0.81	0.85	0.85	-0.93%	63,128
Oct 30, 2024	0.86	0.86	0.82	0.86	0.86	4.51%	51,513
Oct 29, 2024	0.84	0.86	0.82	0.82	0.82	-2.38%	29,577
Oct 28, 2024	0.88	0.88	0.84	0.84	0.84	-2.33%	68,191
Oct 25, 2024	0.87	0.89	0.86	0.86	0.86	2.38%	43,636
Oct 24, 2024	0.89	0.89	0.84	0.84	0.84	-5.45%	71,867
Oct 23, 2024	0.87	0.93	0.85	0.89	0.89	-0.40%	24,397
Oct 22, 2024	0.85	0.90	0.80	0.89	0.89	10.12%	325,492
Oct 21, 2024	0.80	0.81	0.78	0.81	0.81	1.26%	97,993
Oct 18, 2024	0.75	0.82	0.75	0.80	0.80	5.25%	57,558
Oct 17, 2024	0.79	0.80	0.74	0.76	0.76	-3.21%	132,496
Oct 16, 2024	0.79	0.80	0.77	0.79	0.79	1.89%	16,304
Oct 15, 2024	0.78	0.79	0.75	0.77	0.77	-5.88%	65,888
Oct 14, 2024	0.79	0.82	0.77	0.82	0.82	4.29%	47,960
Oct 11, 2024	0.79	0.79	0.71	0.79	0.79	-	172,869
Oct 10, 2024	0.77	0.79	0.77	0.79	0.79	-0.46%	35,617
Oct 9, 2024	0.81	0.81	0.75	0.79	0.79	0.98%	99,110
Oct 8, 2024	0.82	0.84	0.74	0.78	0.78	-7.01%	141,753
Oct 7, 2024	0.85	0.85	0.76	0.84	0.84	2.43%	109,270
Oct 4, 2024	0.82	0.83	0.81	0.82	0.82	-0.61%	67,681
Oct 3, 2024	0.79	0.86	0.79	0.83	0.83	3.81%	79,967
Oct 2, 2024	0.80	0.83	0.75	0.79	0.79	-0.66%	279,885
Oct 1, 2024	0.85	0.85	0.79	0.80	0.80	-3.90%	110,387
Sep 30, 2024	0.85	0.87	0.80	0.83	0.83	-2.06%	172,410
Sep 27, 2024	0.87	0.89	0.84	0.85	0.85	-3.95%	167,767
Sep 26, 2024	0.87	0.90	0.85	0.89	0.89	-0.57%	167,151
Sep 25, 2024	0.91	0.98	0.88	0.89	0.89	-5.78%	54,705
Sep 24, 2024	1.00	1.02	0.93	0.94	0.94	-4.58%	97,049
Sep 23, 2024	0.99	1.00	0.95	0.99	0.99	1.02%	42,232
Sep 20, 2024	0.96	0.99	0.94	0.98	0.98	-	147,477
Sep 19, 2024	0.91	1.02	0.91	0.98	0.98	7.69%	171,933
Sep 18, 2024	0.90	0.94	0.90	0.91	0.91	1.11%	215,796
Sep 17, 2024	0.99	0.99	0.90	0.90	0.90	-6.30%	195,333
Sep 16, 2024	0.97	1.00	0.94	0.96	0.96	-1.99%	92,612
Sep 13, 2024	0.98	1.00	0.98	0.98	0.98	-1.01%	44,605
Sep 12, 2024	0.98	1.00	0.95	0.99	0.99	1.02%	52,322

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.