Get the Stockscreener App
0.4925
7.07%
-0.0375
After Hours:
.56
0.0676
+13.72%
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 |
|---|---|---|---|---|---|
| Jun 22, 2026 | $0.5167 | $0.4849 | $0.0318 | 62,666.0 | -7.07% |
| Jun 11, 2026 | $0.5507 | $0.5249 | $0.0258 | 18,230.0 | -1.87% |
| Jun 10, 2026 | $0.5562 | $0.533 | $0.0232 | 7,579.0 | -1.26% |
| Jun 09, 2026 | $0.57 | $0.536 | $0.034 | 97,915.0 | -2.86% |
| Jun 08, 2026 | $0.563 | $0.5401 | $0.0229 | 87,660.0 | +0.54% |
| Jun 05, 2026 | $0.5746 | $0.5451 | $0.0295 | 89,732.0 | -1.75% |
| Jun 04, 2026 | $0.58 | $0.5249 | $0.0551 | 72,408.0 | +8.59% |
| Jun 03, 2026 | $0.5488 | $0.5249 | $0.0239 | 3,521.0 | -4.60% |
| Jun 02, 2026 | $0.5603 | $0.5414 | $0.0189 | 40,015.0 | -1.80% |
| Jun 01, 2026 | $0.5603 | $0.5358 | $0.0245 | 26,890.0 | +2.64% |
| May 29, 2026 | $0.57 | $0.5459 | $0.0241 | 57,398.0 | -4.23% |
| May 28, 2026 | $0.5802 | $0.5201 | $0.0601 | 982,924.0 | +7.55% |
| May 27, 2026 | $0.5352 | $0.5271 | $0.0081 | 20,530.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $0.58 | $0.4849 | $0.0951 | 506,616.0 | -9.79% |
| May, 2026 | $0.6099 | $0.45 | $0.1599 | 2,896,739.0 | -5.14% |
| 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% |
3.36%
1.78%
Cap:
|
Volume (24h):