Get the Stockscreener App
0.565
13.21%
-0.086
After Hours:
.61
0.045
+7.96%
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 |
|---|---|---|---|---|---|
| Aug 20, 2025 | $0.6187 | $0.5388 | $0.0799 | 442,813.0 | -13.21% |
| Aug 15, 2025 | $0.675 | $0.64 | $0.035 | 479,668.0 | +1.72% |
| Aug 14, 2025 | $0.685 | $0.62 | $0.065 | 429,116.0 | -0.79% |
| Aug 13, 2025 | $0.67 | $0.581 | $0.089 | 631,903.0 | +2.52% |
| Aug 12, 2025 | $0.7002 | $0.57 | $0.1302 | 942,950.0 | -8.80% |
| Aug 11, 2025 | $0.70 | $0.5469 | $0.1531 | 889,469.0 | +32.72% |
| Aug 08, 2025 | $0.5202 | $0.461 | $0.0592 | 343,187.0 | +11.58% |
| Aug 07, 2025 | $0.5072 | $0.442 | $0.0652 | 187,225.0 | -0.84% |
| Aug 06, 2025 | $0.49 | $0.4402 | $0.0498 | 175,093.0 | +2.15% |
| Aug 05, 2025 | $0.46 | $0.401 | $0.059 | 83,370.0 | +6.98% |
| Aug 04, 2025 | $0.47 | $0.37 | $0.10 | 108,916.0 | +10.26% |
| Aug 01, 2025 | $0.399 | $0.34 | $0.059 | 228,306.0 | +1.96% |
| Jul 31, 2025 | $0.49 | $0.381 | $0.109 | 275,036.0 | -18.19% |
| Jul 30, 2025 | $0.5063 | $0.425 | $0.0813 | 106,883.0 | +11.05% |
| Jul 29, 2025 | $0.4399 | $0.421 | $0.0189 | 84,427.0 | +0.00% |
| Jul 28, 2025 | $0.45 | $0.4162 | $0.0338 | 81,316.0 | -4.32% |
| Jul 25, 2025 | $0.44 | $0.395 | $0.045 | 243,170.0 | +7.79% |
| Jul 24, 2025 | $0.4099 | $0.395 | $0.0149 | 55,522.0 | +3.34% |
| Jul 23, 2025 | $0.4099 | $0.385 | $0.0249 | 116,315.0 | +0.25% |
| Jul 22, 2025 | $0.395 | $0.374 | $0.021 | 93,702.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.7002 | $0.34 | $0.3602 | 4,942,016.0 | +47.71% |
| Jul, 2025 | $0.5063 | $0.276 | $0.2303 | 2,393,863.0 | +20.53% |
| Jun, 2025 | $0.37 | $0.2601 | $0.1099 | 3,332,271.0 | -3.69% |
| May, 2025 | $0.4725 | $0.2895 | $0.183 | 1,386,031.0 | -26.78% |
| 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 | 3,174,656.0 | -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% |
0.44%
0.67%
Cap:
|
Volume (24h):