Get the Stockscreener App
0.3845
0.39%
-0.0015
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 |
|---|---|---|---|---|---|
| Jul 21, 2025 | $0.3913 | $0.3589 | $0.0324 | 19,173.0 | -0.39% |
| Jul 18, 2025 | $0.3908 | $0.3805 | $0.0103 | 24,113.0 | +1.31% |
| Jul 17, 2025 | $0.387 | $0.351 | $0.036 | 41,749.0 | +4.97% |
| Jul 16, 2025 | $0.375 | $0.361 | $0.014 | 2,209.0 | +2.94% |
| Jul 15, 2025 | $0.39 | $0.3526 | $0.0374 | 109,843.0 | -7.99% |
| Jul 14, 2025 | $0.395 | $0.3714 | $0.0236 | 19,020.0 | -0.98% |
| Jul 11, 2025 | $0.395 | $0.37 | $0.025 | 202,924.0 | +0.52% |
| Jul 10, 2025 | $0.398 | $0.34 | $0.058 | 189,565.0 | +6.94% |
| Jul 09, 2025 | $0.365 | $0.3203 | $0.0447 | 334,738.0 | +17.88% |
| Jul 08, 2025 | $0.3096 | $0.276 | $0.0336 | 228,618.0 | -4.17% |
| Jul 07, 2025 | $0.3488 | $0.30 | $0.0488 | 24,645.0 | -4.15% |
| Jul 03, 2025 | $0.3435 | $0.3249 | $0.0186 | 24,286.0 | -3.46% |
| Jul 02, 2025 | $0.346 | $0.325 | $0.021 | 62,993.0 | +5.97% |
| Jul 01, 2025 | $0.3286 | $0.3025 | $0.0261 | 31,037.0 | +2.41% |
| Jun 30, 2025 | $0.3322 | $0.2601 | $0.0721 | 230,347.0 | +2.37% |
| Jun 27, 2025 | $0.3199 | $0.31 | $0.0099 | 55,205.0 | +0.00% |
| Jun 26, 2025 | $0.3115 | $0.2901 | $0.0214 | 62,357.0 | +6.00% |
| Jun 25, 2025 | $0.30 | $0.29 | $0.01 | 45,598.0 | -2.04% |
| Jun 24, 2025 | $0.2986 | $0.29 | $0.00855 | 13,663.0 | +2.95% |
| Jun 23, 2025 | $0.2939 | $0.29 | $0.0039 | 39,406.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.398 | $0.276 | $0.122 | 1,314,913.0 | +21.16% |
| 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 | 3,019,749.0 | -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% |
0.48%
39.13%
Cap:
|
Volume (24h):