Get the Stockscreener App
0.3169
8.46%
-0.0293
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $0.355 | $0.31 | $0.045 | 97,851.0 | -8.46% |
| May 15, 2025 | $0.3462 | $0.315 | $0.0312 | 23,073.0 | +4.66% |
| May 14, 2025 | $0.347 | $0.32 | $0.027 | 41,934.0 | -4.14% |
| May 13, 2025 | $0.37 | $0.319 | $0.051 | 195,169.0 | -6.73% |
| May 12, 2025 | $0.4191 | $0.37 | $0.0491 | 29,172.0 | +0.00% |
| May 09, 2025 | $0.4399 | $0.36 | $0.0799 | 61,950.0 | -7.50% |
| May 08, 2025 | $0.41 | $0.3775 | $0.0325 | 13,925.0 | -2.44% |
| May 07, 2025 | $0.4178 | $0.38 | $0.0378 | 36,863.0 | -3.53% |
| May 06, 2025 | $0.45 | $0.3811 | $0.0689 | 62,253.0 | -3.41% |
| May 05, 2025 | $0.4725 | $0.38 | $0.0925 | 7,334.0 | +0.00% |
| May 02, 2025 | $0.45 | $0.4001 | $0.0499 | 5,214.0 | +0.00% |
| May 01, 2025 | $0.45 | $0.3828 | $0.0673 | 279,824.0 | -2.22% |
| Apr 30, 2025 | $0.48 | $0.39 | $0.09 | 498,700.0 | +9.76% |
| Apr 29, 2025 | $0.43 | $0.38 | $0.05 | 50,922.0 | +7.87% |
| Apr 28, 2025 | $0.40 | $0.351 | $0.049 | 117,284.0 | -3.77% |
| Apr 25, 2025 | $0.425 | $0.38 | $0.045 | 222,665.0 | -0.25% |
| Apr 24, 2025 | $0.4365 | $0.3801 | $0.0565 | 857,382.0 | +4.55% |
| Apr 23, 2025 | $0.40 | $0.359 | $0.041 | 103,211.0 | +5.62% |
| Apr 22, 2025 | $0.3586 | $0.3134 | $0.0452 | 118,332.0 | +16.60% |
| Apr 21, 2025 | $0.32 | $0.2913 | $0.0287 | 17,093.0 | -3.89% |
| Apr 17, 2025 | $0.32 | $0.2969 | $0.0231 | 84,065.0 | +7.78% |
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ascend Wellness Holdings Inc Cl A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAWH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascend Wellness Holdings Inc Cl A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.4725 | $0.31 | $0.1625 | 854,562.0 | -29.58% |
| Apr, 2025 | $0.48 | $0.265 | $0.215 | 2,681,764.0 | +28.57% |
| Mar, 2025 | $0.39 | $0.27 | $0.12 | 1,639,360.0 | -9.61% |
| Feb, 2025 | $0.46 | $0.33 | $0.13 | 2,145,261.0 | +13.88% |
| Jan, 2025 | $0.489 | $0.34 | $0.149 | 3,019,749.0 | -12.82% |
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.50 | $0.34 | $0.16 | 7,095,065.0 | -9.77% |
| Nov, 2024 | $0.8724 | $0.33 | $0.5424 | 10,327,222.0 | -53.00% |
| Oct, 2024 | $0.93 | $0.71 | $0.22 | 2,195,644.0 | +1.98% |
| Sep, 2024 | $1.02 | $0.80 | $0.22 | 2,177,286.0 | -13.12% |
| Aug, 2024 | $1.23 | $0.825 | $0.4075 | 5,149,638.0 | -11.69% |
| Jul, 2024 | $1.11 | $0.76 | $0.35 | 3,920,022.0 | +19.23% |
| Jun, 2024 | $1.10 | $0.87 | $0.23 | 2,367,910.0 | -14.95% |
| May, 2024 | $1.51 | $0.99 | $0.52 | 6,497,122.0 | -27.21% |
| Apr, 2024 | $1.55 | $1.12 | $0.43 | 4,887,552.0 | +13.51% |
| Mar, 2024 | $1.50 | $1.00 | $0.50 | 5,804,235.0 | -7.50% |
| Feb, 2024 | $1.82 | $1.36 | $0.46 | 6,012,362.0 | +0.72% |
| Jan, 2024 | $1.67 | $0.98 | $0.69 | 4,187,490.0 | +39.00% |
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.69 | $0.965 | $0.725 | 2,638,116.0 | -26.74% |
| Nov, 2023 | $1.48 | $0.8935 | $0.5866 | 2,128,241.0 | +46.77% |
| Oct, 2023 | $1.02 | $0.82 | $0.20 | 2,032,848.0 | -1.06% |
| Sep, 2023 | $1.34 | $0.755 | $0.585 | 4,880,477.0 | +23.68% |
| Aug, 2023 | $0.807 | $0.4635 | $0.3435 | 4,294,075.0 | +24.59% |
| Jul, 2023 | $0.851 | $0.591 | $0.26 | 1,500,148.0 | -1.61% |
| Jun, 2023 | $0.831 | $0.60 | $0.231 | 2,804,915.0 | -22.50% |
| May, 2023 | $1.19 | $0.7722 | $0.4179 | 2,513,044.0 | -11.60% |
| Apr, 2023 | $1.02 | $0.81 | $0.21 | 2,344,534.0 | -4.23% |
| Mar, 2023 | $1.31 | $0.94 | $0.37 | 1,062,566.0 | -18.88% |
| Feb, 2023 | $1.47 | $1.13 | $0.335 | 1,254,089.0 | -16.70% |
| Jan, 2023 | $1.61 | $1.11 | $0.50 | 1,236,175.0 | +21.61% |
0.78%
2.48%
Cap:
|
Volume (24h):