Get the Stockscreener App
0.92
55.93%
0.33
After Hours:
.92
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.93 | $0.671 | $0.259 | 535,421.0 | +55.93% |
| Dec 10, 2025 | $0.612 | $0.58 | $0.032 | 115,658.0 | -6.35% |
| Dec 09, 2025 | $0.651 | $0.57 | $0.081 | 53,041.0 | +5.00% |
| Dec 08, 2025 | $0.63 | $0.58 | $0.05 | 126,544.0 | -3.23% |
| Dec 05, 2025 | $0.625 | $0.56 | $0.065 | 105,041.0 | +8.77% |
| Dec 04, 2025 | $0.63 | $0.558 | $0.072 | 54,984.0 | +4.57% |
| Dec 03, 2025 | $0.61 | $0.54 | $0.07 | 63,942.0 | -9.15% |
| Dec 02, 2025 | $0.63 | $0.5705 | $0.0596 | 63,076.0 | -3.23% |
| Dec 01, 2025 | $0.62 | $0.558 | $0.062 | 119,203.0 | +6.90% |
| Nov 28, 2025 | $0.58 | $0.57 | $0.01 | 107,598.0 | +1.75% |
| Nov 26, 2025 | $0.57 | $0.545 | $0.025 | 37,886.0 | +3.17% |
| Nov 25, 2025 | $0.56 | $0.5329 | $0.0271 | 28,120.0 | -3.07% |
| Nov 24, 2025 | $0.58 | $0.53 | $0.05 | 108,302.0 | +4.59% |
| Nov 21, 2025 | $0.545 | $0.5098 | $0.0352 | 154,828.0 | +10.35% |
| Nov 20, 2025 | $0.5102 | $0.47 | $0.0402 | 196,380.0 | +5.09% |
| Nov 19, 2025 | $0.517 | $0.47 | $0.047 | 69,295.0 | -4.08% |
| Nov 18, 2025 | $0.55 | $0.485 | $0.065 | 108,094.0 | -5.95% |
| Nov 17, 2025 | $0.5753 | $0.5206 | $0.0547 | 47,447.0 | -5.27% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.93 | $0.54 | $0.39 | 1,236,910.0 | +58.62% |
| Nov, 2025 | $0.725 | $0.455 | $0.27 | 2,478,184.0 | -21.61% |
| Oct, 2025 | $0.98 | $0.6816 | $0.2984 | 6,584,313.0 | +8.01% |
| Sep, 2025 | $0.8702 | $0.60 | $0.2702 | 6,666,758.0 | -18.93% |
| Aug, 2025 | $0.85 | $0.34 | $0.51 | 14,026,918.0 | +120.92% |
| 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% |
0.15%
0.77%
Cap:
|
Volume (24h):