Ascend Wellness Holdings, Inc.
AAWHOTCHealthcare● Active
$0.56
+$0.00(+0.00%)
Market Cap$114273799
P/E Ratio—
52W High$1.2
52W Low$0.26
Ascend Wellness Holdings, Inc.（AAWH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aawh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.81
Jul 28, 2021
-96.4% from here
5-Year Low5Y
$0.2601
Jun 30, 2025
+116.5% from low
IPO Priceadj.
$9.59
May 26, 2021
-94.1% since IPO
1 Year Ago
$0.3075
Jun 9, 2025
+83.1% in 1Y
5 Years Ago
$9.50
Jun 9, 2021
-94.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AAWH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 88K | +1.25% |
| Jun 5, 2026 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 90K | -1.75% |
| Jun 4, 2026 | $0.53 | $0.58 | $0.52 | $0.57 | $0.57 | 72K | +6.90% |
| Jun 3, 2026 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 4K | -4.35% |
| Jun 2, 2026 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 40K | -0.86% |
| Jun 1, 2026 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 27K | +4.57% |
| May 29, 2026 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 57K | -1.08% |
| May 28, 2026 | $0.57 | $0.58 | $0.52 | $0.57 | $0.57 | 983K | +0.19% |
| May 27, 2026 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 21K | -0.97% |
| May 26, 2026 | $0.60 | $0.60 | $0.50 | $0.54 | $0.54 | 99K | -10.49% |
| May 22, 2026 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 62K | -1.03% |
| May 21, 2026 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 82K | +3.25% |
| May 20, 2026 | $0.47 | $0.54 | $0.47 | $0.54 | $0.54 | 91K | +14.85% |
| May 19, 2026 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 21K | +0.00% |
| May 18, 2026 | $0.48 | $0.55 | $0.47 | $0.53 | $0.53 | 62K | +11.45% |
| May 15, 2026 | $0.54 | $0.56 | $0.45 | $0.47 | $0.47 | 272K | -12.82% |
| May 14, 2026 | $0.57 | $0.59 | $0.54 | $0.57 | $0.57 | 126K | -0.24% |
| May 13, 2026 | $0.55 | $0.57 | $0.53 | $0.57 | $0.57 | 83K | +3.81% |
| May 12, 2026 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 75K | +0.15% |
| May 11, 2026 | $0.60 | $0.61 | $0.56 | $0.56 | $0.56 | 286K | -5.85% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AAWH
Jan 1 → Dec 31 · 6 years2026-22.4%$0.73 → $0.56
-22.4%
2025+84.8%$0.40 → $0.73
+84.8%
2024-60.6%$0.99 → $0.39
-60.6%
2023-14.5%$1.17 → $1.00
-14.5%
2022-82.6%$6.61 → $1.15
-82.6%
2021-32.2%$9.68 → $6.57
-32.2%
Best Year2025 · +84.8%
Worst Year2022 · -82.6%
Positive Years1 / 6
Avg Annual Return-21.2%
6Y Total Return-94.2%
6Y CAGR~-37.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AAWH?
If you invested $1,000 in AAWH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$59
Total Return-94.1%
CAGR~-43.3% / yr
Profit$-941
Based on May 26, 2021 · $9.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ascend Wellness Holdings, Inc.（AAWH）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $0.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAWH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAWH 历史股价FMP 日线复权 OHLCV