Ascend Wellness Holdings, Inc. AAWH

Set alert

0.36 USD +0.01 (+2.86%)

Regular-session close

0.33 Day range 0.36

0.33 52-week range 1.20

YTD: -50.34%
1 year: -42.86%

AAWH daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.36	0.36	0.33	0.34	-0.01	-2.86%	116,753
Nov 12, 2026	0.37	0.37	0.35	0.35	-0.02	-4.37%	187,900
Nov 11, 2026	0.37	0.38	0.37	0.37	0.00	-0.27%	20,100
Nov 10, 2026	0.39	0.39	0.37	0.37	-0.01	-3.67%	47,000
Nov 9, 2026	0.40	0.40	0.38	0.38	-0.02	-4.75%	260,500
Nov 6, 2026	0.38	0.40	0.35	0.40	+0.03	+8.11%	640,900
Nov 5, 2026	0.39	0.40	0.37	0.37	-0.03	-6.33%	107,300
Nov 4, 2026	0.41	0.42	0.39	0.40	-0.01	-1.99%	104,500
Nov 3, 2026	0.40	0.41	0.39	0.40	+0.01	+2.03%	116,100
Nov 2, 2026	0.40	0.40	0.39	0.40	0.00	-1.00%	108,700
Oct 30, 2026	0.40	0.40	0.38	0.40	0.00	0.00%	52,400
Oct 29, 2026	0.40	0.40	0.40	0.40	0.00	-0.25%	24,300
Oct 28, 2026	0.40	0.40	0.39	0.40	0.00	+1.01%	38,700
Oct 27, 2026	0.40	0.40	0.40	0.40	0.00	0.00%	19,300
Oct 26, 2026	0.40	0.40	0.40	0.40	-0.01	-2.94%	113,800
Oct 23, 2026	0.40	0.41	0.40	0.41	-0.01	-1.69%	1,300
Oct 22, 2026	0.43	0.43	0.40	0.42	-0.01	-1.66%	33,500
Oct 21, 2026	0.41	0.42	0.41	0.42	+0.01	+2.93%	67,700
Oct 20, 2026	0.39	0.42	0.39	0.41	+0.02	+4.59%	64,000
Oct 19, 2026	0.39	0.40	0.39	0.39	0.00	-0.76%	59,100
Oct 16, 2026	0.40	0.40	0.40	0.40	-0.01	-2.47%	25,300
Oct 15, 2026	0.43	0.43	0.40	0.41	-0.03	-7.95%	91,800
Oct 14, 2026	0.43	0.44	0.42	0.44	+0.01	+2.09%	158,900
Oct 13, 2026	0.52	0.52	0.42	0.43	-0.01	-3.15%	39,000
Oct 12, 2026	0.43	0.49	0.42	0.45	+0.01	+2.53%	72,700
Oct 9, 2026	0.43	0.45	0.43	0.43	0.00	+0.70%	140,200
Oct 8, 2026	0.48	0.48	0.43	0.43	-0.04	-8.30%	90,500
Oct 7, 2026	0.48	0.50	0.46	0.47	-0.03	-6.00%	139,500
Oct 6, 2026	0.50	0.51	0.48	0.50	-0.01	-1.96%	152,000
Oct 5, 2026	0.56	0.62	0.50	0.51	-0.05	-8.11%	152,000
Oct 2, 2026	0.55	0.56	0.49	0.56	+0.05	+10.78%	299,200
Oct 1, 2026	0.54	0.65	0.50	0.50	-0.04	-7.22%	474,800
Sep 30, 2026	0.63	0.65	0.52	0.54	-0.11	-16.67%	505,100
Sep 29, 2026	0.58	0.65	0.56	0.65	+0.07	+12.50%	318,600
Sep 28, 2026	0.60	0.60	0.57	0.58	-0.01	-2.37%	204,000
Sep 25, 2026	0.55	0.60	0.55	0.59	+0.03	+4.42%	210,700
Sep 24, 2026	0.58	0.60	0.53	0.57	-0.02	-2.92%	208,700
Sep 23, 2026	0.60	0.60	0.55	0.58	-0.01	-2.02%	242,200
Sep 22, 2026	0.49	0.59	0.49	0.59	+0.09	+18.56%	289,100
Sep 21, 2026	0.50	0.50	0.49	0.50	0.00	+0.20%	27,000
Sep 18, 2026	0.50	0.50	0.48	0.50	0.00	0.00%	27,300
Sep 17, 2026	0.51	0.53	0.50	0.50	-0.03	-4.76%	51,700
Sep 16, 2026	0.52	0.54	0.51	0.53	0.00	-0.38%	14,800
Sep 15, 2026	0.55	0.55	0.51	0.53	-0.01	-1.86%	21,800
Sep 14, 2026	0.49	0.55	0.49	0.54	+0.02	+3.47%	136,900
Sep 11, 2026	0.48	0.53	0.47	0.52	+0.03	+6.79%	299,200
Sep 10, 2026	0.48	0.49	0.44	0.49	+0.01	+1.25%	250,300
Sep 9, 2026	0.47	0.48	0.46	0.48	0.00	0.00%	138,300
Sep 8, 2026	0.46	0.48	0.43	0.48	+0.01	+2.13%	263,300
Sep 4, 2026	0.43	0.47	0.42	0.47	+0.04	+9.05%	52,400
Sep 3, 2026	0.42	0.44	0.42	0.43	0.00	0.00%	29,300
Sep 2, 2026	0.42	0.44	0.41	0.43	+0.02	+5.38%	36,200
Sep 1, 2026	0.40	0.45	0.40	0.41	+0.01	+1.49%	183,600
Aug 31, 2026	0.42	0.42	0.40	0.40	+0.01	+2.03%	25,300
Aug 28, 2026	0.43	0.44	0.39	0.40	-0.02	-5.95%	187,300
Aug 27, 2026	0.41	0.44	0.41	0.42	-0.01	-2.55%	19,100
Aug 26, 2026	0.45	0.46	0.43	0.43	-0.02	-3.36%	123,800
Aug 25, 2026	0.52	0.52	0.44	0.45	-0.07	-14.23%	128,200
Aug 24, 2026	0.48	0.55	0.48	0.52	+0.04	+8.33%	128,600
Aug 21, 2026	0.46	0.48	0.46	0.48	0.00	+0.63%	40,500
Aug 20, 2026	0.42	0.50	0.41	0.48	+0.05	+12.24%	410,100
Aug 19, 2026	0.41	0.43	0.40	0.43	+0.02	+6.25%	19,800
Aug 18, 2026	0.42	0.42	0.40	0.40	-0.03	-6.54%	64,900
Aug 17, 2026	0.43	0.43	0.42	0.43	+0.02	+4.14%	13,600
Aug 14, 2026	0.44	0.44	0.41	0.41	-0.02	-5.52%	160,000

65 days, newest first. Daily bars as drawn on the AAWH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

AAWH price history