Get the Stockscreener App
0.47
1.05%
-0.005
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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $0.475 | $0.45 | $0.025 | 58,953.0 | -1.05% |
| Apr 01, 2026 | $0.475 | $0.43 | $0.045 | 59,457.0 | -1.04% |
| Mar 31, 2026 | $0.48 | $0.418 | $0.062 | 24,805.0 | +11.63% |
| Mar 30, 2026 | $0.4524 | $0.42 | $0.0324 | 16,281.0 | -3.15% |
| Mar 27, 2026 | $0.4685 | $0.443 | $0.0255 | 192,912.0 | -3.94% |
| Mar 26, 2026 | $0.48 | $0.45 | $0.03 | 51,012.0 | -1.66% |
| Mar 25, 2026 | $0.498 | $0.47 | $0.028 | 57,194.0 | -6.19% |
| Mar 24, 2026 | $0.5117 | $0.495 | $0.0167 | 5,610.0 | -1.18% |
| Mar 23, 2026 | $0.51 | $0.479 | $0.031 | 45,510.0 | +6.74% |
| Mar 20, 2026 | $0.495 | $0.47 | $0.025 | 25,948.0 | -1.41% |
| Mar 19, 2026 | $0.49 | $0.47 | $0.02 | 108,268.0 | -4.56% |
| Mar 18, 2026 | $0.5101 | $0.49 | $0.0201 | 22,836.0 | -1.96% |
| Mar 17, 2026 | $0.52 | $0.4965 | $0.0235 | 13,183.0 | +6.16% |
| Mar 16, 2026 | $0.4975 | $0.48 | $0.0175 | 71,115.0 | -2.02% |
| Mar 13, 2026 | $0.4995 | $0.49 | $0.0095 | 27,917.0 | -1.00% |
| Mar 12, 2026 | $0.5155 | $0.4965 | $0.019 | 9,115.0 | -0.93% |
| Mar 11, 2026 | $0.54 | $0.5047 | $0.0353 | 18,653.0 | -3.87% |
| Mar 10, 2026 | $0.57 | $0.525 | $0.045 | 66,025.0 | -5.75% |
| Mar 09, 2026 | $0.5799 | $0.5452 | $0.0347 | 13,041.0 | +2.39% |
| Mar 06, 2026 | $0.5602 | $0.50 | $0.0602 | 76,314.0 | +4.62% |
| Mar 05, 2026 | $0.5686 | $0.51 | $0.0586 | 11,445.0 | -7.13% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $0.475 | $0.43 | $0.045 | 177,363.0 | -2.08% |
| 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% |
0.91%
4.70%
Cap:
|
Volume (24h):