Get the Stockscreener App
0.5352
0.85%
-0.0046
After Hours:
.56
0.0248
+4.63%
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 22, 2026 | $0.5376 | $0.50 | $0.0376 | 61,780.0 | -4.02% |
| May 21, 2026 | $0.5699 | $0.5356 | $0.0343 | 82,109.0 | +3.30% |
| May 20, 2026 | $0.5426 | $0.47 | $0.0726 | 90,884.0 | +12.46% |
| May 19, 2026 | $0.4825 | $0.4599 | $0.0226 | 20,888.0 | -10.28% |
| May 18, 2026 | $0.55 | $0.47 | $0.08 | 61,993.0 | +13.83% |
| May 15, 2026 | $0.5563 | $0.45 | $0.1063 | 271,778.0 | -17.34% |
| May 14, 2026 | $0.5894 | $0.54 | $0.0494 | 126,403.0 | -0.23% |
| May 13, 2026 | $0.5699 | $0.5292 | $0.0407 | 82,513.0 | +3.64% |
| May 12, 2026 | $0.56 | $0.54 | $0.02 | 74,900.0 | -2.66% |
| May 11, 2026 | $0.6099 | $0.561 | $0.0489 | 285,877.0 | -5.09% |
| May 08, 2026 | $0.5993 | $0.575 | $0.0243 | 140,190.0 | +2.64% |
| May 07, 2026 | $0.58 | $0.5507 | $0.0293 | 72,076.0 | +1.65% |
| May 06, 2026 | $0.5749 | $0.5507 | $0.0242 | 36,501.0 | +1.91% |
| May 05, 2026 | $0.56 | $0.5305 | $0.0295 | 96,346.0 | +5.58% |
| May 04, 2026 | $0.559 | $0.5302 | $0.0288 | 98,918.0 | -3.62% |
| May 01, 2026 | $0.5718 | $0.55 | $0.0218 | 133,345.0 | -4.41% |
| Apr 30, 2026 | $0.5803 | $0.52 | $0.0603 | 83,151.0 | +10.67% |
| Apr 29, 2026 | $0.57 | $0.5102 | $0.0598 | 257,314.0 | -7.47% |
| Apr 28, 2026 | $0.5997 | $0.55 | $0.0497 | 74,736.0 | -4.70% |
| Apr 27, 2026 | $0.59 | $0.53 | $0.06 | 382,769.0 | +11.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.6099 | $0.45 | $0.1599 | 1,798,281.0 | -7.00% |
| Apr, 2026 | $0.63 | $0.4201 | $0.2099 | 5,319,572.0 | +19.90% |
| Mar, 2026 | $0.5799 | $0.418 | $0.1619 | 890,570.0 | -10.11% |
| Feb, 2026 | $0.68 | $0.475 | $0.205 | 1,422,507.0 | -11.01% |
| Jan, 2026 | $0.814 | $0.523 | $0.291 | 1,769,863.0 | -17.24% |
Ascend Wellness Holdings Inc Cl A Stock (AAWH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.20 | $0.54 | $0.66 | 6,666,955.0 | +25.02% |
| Nov, 2025 | $0.725 | $0.455 | $0.27 | 2,478,184.0 | -21.61% |
| Oct, 2025 | $0.98 | $0.6816 | $0.2984 | 5,144,225.0 | +8.01% |
| Sep, 2025 | $0.8702 | $0.60 | $0.2702 | 3,333,379.0 | -18.93% |
| Aug, 2025 | $0.85 | $0.34 | $0.51 | 10,610,112.0 | +120.92% |
| Jul, 2025 | $0.5063 | $0.276 | $0.2303 | 2,393,863.0 | +20.51% |
| Jun, 2025 | $0.37 | $0.2601 | $0.1099 | 3,332,271.0 | -3.67% |
| 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 | 2,985,736.0 | -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% |
0.54%
0.48%
Cap:
|
Volume (24h):