Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ascend Wellness Holdngs A (OP:AAWH)

0.4440 -0.0182 (-3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.4500 0.4685 0.4430 0.4440 192,812 -0.02(-3.94%)
Mar 26, 2026 0.4600 0.4800 0.4500 0.4622 51,012 -0.01(-1.66%)
Mar 25, 2026 0.4800 0.4980 0.4700 0.4700 57,094 -0.03(-6.19%)
Mar 24, 2026 0.5117 0.5117 0.4950 0.5010 5,610 -0.01(-1.18%)
Mar 23, 2026 0.4790 0.5100 0.4790 0.5070 45,510 +0.03(+6.74%)
Mar 20, 2026 0.4750 0.4950 0.4700 0.4750 25,948 -0.01(-1.41%)
Mar 19, 2026 0.4800 0.4900 0.4700 0.4818 108,268 -0.02(-4.56%)
Mar 18, 2026 0.4900 0.5101 0.4900 0.5048 22,836 -0.01(-1.96%)
Mar 17, 2026 0.5000 0.5200 0.4965 0.5149 12,933 +0.03(+6.16%)
Mar 16, 2026 0.4970 0.4975 0.4800 0.4850 71,115 -0.01(-2.02%)
Mar 13, 2026 0.4935 0.4995 0.4900 0.4950 27,917 -0.01(-1.00%)
Mar 12, 2026 0.5135 0.5155 0.4965 0.5000 9,115 -0.00(-0.93%)
Mar 11, 2026 0.5278 0.5400 0.5047 0.5047 18,653 -0.02(-3.87%)
Mar 10, 2026 0.5612 0.5700 0.5250 0.5250 66,025 -0.03(-5.75%)
Mar 09, 2026 0.5635 0.5799 0.5452 0.5570 13,041 +0.01(+2.39%)
Mar 06, 2026 0.5199 0.5602 0.5000 0.5440 76,314 +0.02(+4.62%)
Mar 05, 2026 0.5686 0.5686 0.5100 0.5200 11,445 -0.04(-7.13%)
Mar 04, 2026 0.5150 0.5599 0.4900 0.5599 33,386 +0.06(+11.98%)
Mar 03, 2026 0.4900 0.5000 0.4851 0.5000 86,176 -0.01(-1.96%)
Mar 02, 2026 0.5201 0.5600 0.4900 0.5100 34,613 -0.03(-6.08%)
Feb 27, 2026 0.5521 0.5595 0.5301 0.5430 20,798 +0.01(+1.69%)
Feb 26, 2026 0.5700 0.5700 0.5301 0.5340 33,359 -0.03(-4.98%)
Feb 25, 2026 0.5600 0.5700 0.5290 0.5620 56,779 +0.01(+2.18%)
Feb 24, 2026 0.5030 0.5598 0.5030 0.5500 49,213 +0.05(+10.69%)
Feb 23, 2026 0.4750 0.5319 0.4750 0.4969 57,346 -0.00(-0.62%)
Feb 20, 2026 0.5820 0.5820 0.4754 0.5000 360,585 -0.09(-15.25%)
Feb 19, 2026 0.5220 0.5902 0.5050 0.5900 177,952 +0.07(+13.03%)
Feb 18, 2026 0.5508 0.5508 0.5172 0.5220 10,561 -0.02(-4.22%)
Feb 17, 2026 0.5311 0.5471 0.5245 0.5450 6,743 +0.01(+2.62%)
Feb 13, 2026 0.5218 0.5500 0.4900 0.5311 101,759 +0.02(+4.14%)
Feb 12, 2026 0.5400 0.5400 0.5100 0.5100 33,931 -0.03(-5.56%)
Feb 11, 2026 0.5298 0.5490 0.5100 0.5400 116,953 -0.01(-2.00%)
Feb 10, 2026 0.5500 0.5735 0.5389 0.5510 69,651 -0.02(-4.17%)
Feb 09, 2026 0.6600 0.6600 0.5652 0.5750 148,820 -0.08(-12.32%)
Feb 06, 2026 0.6701 0.6800 0.6429 0.6558 27,768 +0.00(+0.58%)
Feb 05, 2026 0.6600 0.6612 0.6460 0.6520 18,974 -0.01(-1.44%)
Feb 04, 2026 0.5700 0.6615 0.5700 0.6615 32,053 +0.02(+2.56%)
Feb 03, 2026 0.6368 0.6500 0.6251 0.6450 60,503 +0.01(+0.80%)
Feb 02, 2026 0.6000 0.6500 0.5635 0.6399 59,449 +0.04(+6.65%)
Jan 30, 2026 0.5600 0.6000 0.5230 0.6000 81,465 +0.03(+4.88%)
Jan 29, 2026 0.5701 0.6253 0.5500 0.5721 64,506 -0.05(-7.38%)
Jan 28, 2026 0.6200 0.6478 0.6004 0.6177 46,581 +0.01(+1.26%)
Jan 27, 2026 0.6600 0.6726 0.6000 0.6100 121,266 -0.08(-11.08%)
Jan 26, 2026 0.6640 0.6885 0.6600 0.6860 34,969 +0.03(+3.94%)
Jan 23, 2026 0.6558 0.6800 0.6401 0.6600 53,610 +0.02(+3.16%)
Jan 22, 2026 0.6599 0.6600 0.6299 0.6398 78,534 -0.00(-0.03%)
Jan 21, 2026 0.6148 0.6400 0.6001 0.6400 140,212 +0.03(+4.58%)
Jan 20, 2026 0.6763 0.6763 0.6000 0.6120 227,949 -0.07(-10.00%)
Jan 16, 2026 0.6995 0.6995 0.6800 0.6800 14,657 -0.02(-2.86%)
Jan 15, 2026 0.6950 0.7200 0.6752 0.7000 17,588 +0.00(+0.01%)
Jan 14, 2026 0.6950 0.6999 0.6550 0.6999 36,136 +0.03(+4.48%)
Jan 13, 2026 0.7001 0.7199 0.6699 0.6699 37,184 -0.03(-4.71%)
Jan 12, 2026 0.6500 0.7200 0.6200 0.7030 120,387 +0.05(+8.15%)
Jan 09, 2026 0.6598 0.6710 0.5797 0.6500 79,201 -0.02(-2.99%)
Jan 08, 2026 0.6500 0.6888 0.6301 0.6700 28,485 +0.03(+3.88%)
Jan 07, 2026 0.6195 0.6580 0.6002 0.6450 74,385 +0.05(+7.50%)
Jan 06, 2026 0.6899 0.6999 0.5985 0.6000 331,914 -0.10(-14.29%)
Jan 05, 2026 0.8140 0.8140 0.6700 0.7000 109,870 -0.05(-6.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.