ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ascend Wellness Holdings Inc (OP:AAWH)

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 0.6300 0.6300 0.5580 0.5700 54,984 +0.02(+4.57%)
Dec 03, 2025 0.5900 0.6100 0.5400 0.5451 62,942 -0.05(-9.15%)
Dec 02, 2025 0.6300 0.6300 0.5705 0.6000 63,076 -0.02(-3.23%)
Dec 01, 2025 0.5750 0.6200 0.5580 0.6200 119,203 +0.04(+6.90%)
Nov 28, 2025 0.5800 0.5800 0.5700 0.5800 107,598 +0.01(+1.75%)
Nov 26, 2025 0.5500 0.5700 0.5450 0.5700 37,886 +0.02(+3.17%)
Nov 25, 2025 0.5500 0.5600 0.5329 0.5525 28,120 -0.02(-3.07%)
Nov 24, 2025 0.5800 0.5800 0.5300 0.5700 108,302 +0.02(+4.59%)
Nov 21, 2025 0.5100 0.5450 0.5098 0.5450 154,328 +0.05(+10.35%)
Nov 20, 2025 0.4980 0.5102 0.4700 0.4939 186,880 +0.02(+5.09%)
Nov 19, 2025 0.4850 0.5170 0.4700 0.4700 69,295 -0.02(-4.08%)
Nov 18, 2025 0.5400 0.5500 0.4850 0.4900 108,094 -0.03(-5.95%)
Nov 17, 2025 0.5599 0.5753 0.5206 0.5210 47,447 -0.03(-5.27%)
Nov 14, 2025 0.6250 0.6300 0.4550 0.5500 239,035 -0.08(-12.70%)
Nov 13, 2025 0.6400 0.6600 0.6300 0.6300 147,457 -0.04(-6.01%)
Nov 12, 2025 0.6700 0.6999 0.6100 0.6703 46,093 -0.03(-3.82%)
Nov 11, 2025 0.6395 0.6978 0.5900 0.6969 211,462 +0.06(+9.75%)
Nov 10, 2025 0.5650 0.6395 0.4700 0.6350 265,565 +0.03(+4.96%)
Nov 07, 2025 0.5500 0.6050 0.5500 0.6050 81,939 +0.05(+10.00%)
Nov 06, 2025 0.6000 0.6000 0.5350 0.5500 380,037 -0.10(-15.38%)
Nov 05, 2025 0.7000 0.7100 0.6500 0.6500 117,245 -0.04(-5.80%)
Nov 04, 2025 0.7150 0.7173 0.6900 0.6900 89,817 -0.02(-2.82%)
Nov 03, 2025 0.7050 0.7250 0.6795 0.7100 40,364 -0.03(-4.04%)
Oct 31, 2025 0.7306 0.7518 0.7100 0.7399 51,640 +0.01(+1.36%)
Oct 30, 2025 0.7107 0.7800 0.6816 0.7300 119,471 -0.07(-8.75%)
Oct 29, 2025 0.7500 0.8000 0.6975 0.8000 117,492 +0.05(+6.67%)
Oct 28, 2025 0.8369 0.8369 0.7500 0.7500 61,214 -0.08(-9.64%)
Oct 27, 2025 0.8200 0.8350 0.7871 0.8300 128,103 +0.02(+2.03%)
Oct 24, 2025 0.8496 0.8600 0.7965 0.8135 252,569 -0.02(-1.99%)
Oct 23, 2025 0.7466 0.9101 0.7321 0.8300 377,796 +0.02(+2.47%)
Oct 22, 2025 0.8499 0.8499 0.7100 0.8100 249,016 -0.01(-1.22%)
Oct 21, 2025 0.8525 0.8645 0.7990 0.8200 138,991 -0.04(-5.16%)
Oct 20, 2025 0.8230 0.8800 0.8210 0.8646 71,692 +0.04(+5.45%)
Oct 17, 2025 0.8400 0.9000 0.7232 0.8199 551,839 -0.00(-0.01%)
Oct 16, 2025 0.8835 0.9300 0.8200 0.8200 85,365 -0.11(-11.83%)
Oct 15, 2025 0.9000 0.9400 0.8477 0.9300 170,643 +0.07(+8.14%)
Oct 14, 2025 0.8650 0.8750 0.8136 0.8600 66,017 +0.01(+0.94%)
Oct 13, 2025 0.8510 0.9600 0.8510 0.8520 40,362 -0.03(-3.21%)
Oct 10, 2025 0.8863 0.9550 0.8382 0.8803 385,373 -0.07(-7.11%)
Oct 09, 2025 0.8941 0.9550 0.8647 0.9477 299,582 +0.02(+1.90%)
Oct 08, 2025 0.9500 0.9600 0.8743 0.9300 334,496 -0.02(-2.11%)
Oct 07, 2025 0.9444 0.9509 0.9000 0.9500 202,126 +0.02(+2.15%)
Oct 06, 2025 0.9300 0.9800 0.8600 0.9300 396,879 +0.00(+0.00%)
Oct 03, 2025 0.7805 0.9500 0.7712 0.9300 503,551 +0.13(+16.25%)
Oct 02, 2025 0.7000 0.8098 0.6853 0.8000 443,256 +0.10(+14.29%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.