Ascend Wellness (AAWH) Stock Chart & Stock Price History $0.85 -0.01 (-1.17%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlines Ascend Wellness Stock Price Performance5 Day Performance-1.24%1 Month Performance+3.22%3 Month Performance-20.90%6 Month Performance-33.88%Year-To-Date Performance-15.36%1 Year Performance-15.36% Receive AAWH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Brownstone ResearchBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of my favorite stocks. Shares have jumped by more than 20,000% since then.I believe we are about to do it again with this new AI project called Stargate AAWH Stock Chart for Monday, November, 4, 2024 AAWH Chart by TradingView Ascend Wellness Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$0.86$0.85-1.35%$0.87$0.82148,663 shs$181.41 million11/01/2024$0.82$0.85+3.54%$0.86$0.8263,128 shs$181.97 million10/31/2024$0.86$0.82-4.32%$0.86$0.8161,628 shs$175.75 million10/30/2024$0.82$0.86+4.51%$0.86$0.8251,513 shs$183.68 million10/29/2024$0.84$0.82-2.38%$0.86$0.8229,577 shs$174.44 million10/28/2024$0.86$0.84-2.33%$0.88$0.8468,191 shs$178.69 million Get the Latest News and Ratings for AAWH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$0.84$0.86+2.38%$0.89$0.8643,636 shs$182.95 million10/24/2024$0.89$0.84-5.45%$0.89$0.8470,767 shs$178.69 million10/23/2024$0.89$0.89-0.40%$0.93$0.8524,397 shs$188.99 million10/22/2024$0.81$0.89+10.12%$0.90$0.80325,492 shs$189.74 million10/21/2024$0.80$0.81+1.26%$0.81$0.7897,893 shs$172.31 million10/18/2024$0.76$0.80+5.25%$0.82$0.7557,558 shs$170.16 million10/17/2024$0.79$0.76-3.21%$0.80$0.74132,496 shs$161.67 million10/16/2024$0.77$0.79+1.89%$0.80$0.7716,304 shs$167.03 million10/15/2024$0.82$0.77-5.88%$0.79$0.7565,888 shs$163.93 million10/14/2024$0.79$0.82+4.29%$0.82$0.7747,960 shs$174.16 million10/11/2024$0.79$0.79$0.79$0.71172,869 shs$166.99 million10/10/2024$0.79$0.79-0.47%$0.79$0.7735,617 shs$166.99 million10/09/2024$0.78$0.79+0.99%$0.81$0.7598,907 shs$167.78 million10/08/2024$0.84$0.78-7.01%$0.84$0.74141,753 shs$166.14 million10/07/2024$0.82$0.84+2.43%$0.85$0.76109,270 shs$178.67 million10/04/2024$0.83$0.82-0.61%$0.83$0.8167,681 shs$174.44 million10/03/2024$0.79$0.83+3.80%$0.86$0.7979,967 shs$175.50 million10/02/2024$0.80$0.79-0.65%$0.83$0.75242,722 shs$169.08 million10/01/2024$0.83$0.80-3.90%$0.85$0.79110,387 shs$170.18 million09/30/2024$0.85$0.83-2.06%$0.87$0.80172,410 shs$177.10 million09/27/2024$0.89$0.85-3.95%$0.89$0.84167,767 shs$180.82 million09/26/2024$0.89$0.89-0.57%$0.90$0.85167,151 shs$188.27 million09/25/2024$0.94$0.89-5.78%$0.98$0.8862,253 shs$189.35 million09/24/2024$0.99$0.94-4.58%$1.02$0.9396,949 shs$200.96 million09/23/2024$0.98$0.99+1.02%$1.00$0.9542,227 shs$210.60 million09/20/2024$0.98$0.98$0.99$0.94147,477 shs$208.47 million09/19/2024$0.91$0.98+7.69%$1.02$0.93163,615 shs$208.47 million09/18/2024$0.90$0.91+1.11%$0.94$0.90215,796 shs$193.58 million09/17/2024$0.96$0.90-6.30%$0.99$0.90195,333 shs$191.45 million09/16/2024$0.98$0.96-1.99%$1.00$0.9492,612 shs$204.32 million09/13/2024$0.99$0.98-1.01%$1.00$0.9844,605 shs$208.48 million09/12/2024$0.98$0.99+1.02%$1.00$0.9552,322 shs$210.60 million09/11/2024$0.98$0.98$1.00$0.9042,883 shs$208.47 million09/10/2024$0.97$0.98+0.74%$1.00$0.9818,198 shs$208.48 millionEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER…09/09/2024$0.92$0.97+5.74%$1.00$0.96137,126 shs$206.94 million09/06/2024$0.97$0.92-4.66%$0.97$0.87111,697 shs$195.71 million09/05/2024$0.92$0.97+4.89%$0.98$0.9522,287 shs$205.28 million09/04/2024$0.94$0.92-2.13%$0.97$0.9231,068 shs$195.71 million09/03/2024$0.96$0.94-1.90%$0.94$0.90127,698 shs$199.96 million09/02/2024$0.96$0.96$0.97$0.89154,500 shs$203.84 million08/30/2024$0.94$0.96+2.02%$0.97$0.89154,591 shs$203.84 million08/29/2024$0.93$0.94+1.10%$0.94$0.89319,829 shs$199.80 million08/28/2024$0.92$0.93+0.98%$0.95$0.89148,176 shs$197.62 million08/27/2024$1.10$0.92-16.36%$1.03$0.89472,721 shs$195.71 million08/26/2024$1.16$1.10-5.17%$1.17$1.07155,171 shs$234 million08/23/2024$1.14$1.16+1.75%$1.18$1.149,071 shs$246.76 million08/22/2024$1.13$1.14+0.88%$1.15$1.1021,595 shs$242.51 million08/21/2024$1.10$1.13+2.73%$1.15$1.0832,340 shs$240.38 million08/20/2024$1.11$1.10-0.90%$1.14$1.08175,731 shs$234 million08/19/2024$1.21$1.11-8.26%$1.23$1.11173,580 shs$236.13 million08/16/2024$1.05$1.21+15.24%$1.21$1.04239,451 shs$257.40 million08/15/2024$1.07$1.05-1.87%$1.14$1.04299,418 shs$223.36 million08/14/2024$1.05$1.07+1.90%$1.14$1.04450,683 shs$227.62 million08/13/2024$1.03$1.05+1.94%$1.11$1.00367,814 shs$223.36 million08/12/2024$0.95$1.03+8.42%$1.10$0.95333,419 shs$219.11 million08/09/2024$0.95$0.96+1.05%$0.99$0.90292,834 shs$202.09 million08/08/2024$0.88$0.95+7.95%$0.98$0.9188,416 shs$202.09 million08/07/2024$0.93$0.88-5.38%$0.97$0.88345,418 shs$187.20 million08/06/2024$0.89$0.93+4.49%$0.98$0.87267,269 shs$197.84 million08/05/2024$1.07$0.89-16.82%$1.07$0.83581,870 shs$189.33 million Related Companies TRML Stock Chart TNGX Stock Chart IMNM Stock Chart ANNX Stock Chart ORIC Stock Chart CRMD Stock Chart ABVX Stock Chart STOK Stock Chart HUMA Stock Chart YMAB Stock Chart Receive AAWH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter. This page (OTC:AAWH) was last updated on 11/4/2024 by MarketBeat.com Staff From Our Partners2 sentences that change everything you THOUGHT you knew about tradingIf you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...Investing Daily | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredElon knows the truth, which is why they want him silencedElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...Porter & Company | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredA Totally New ‘Income Coin’Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ascend Wellness Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ascend Wellness With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AAWH Stock Alerts