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 Holdngs A (OP:AAWH)

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.4400 0.4725 0.4400 0.4600 60,952 -0.01(-2.13%)
Apr 02, 2026 0.4750 0.4750 0.4500 0.4700 58,953 -0.01(-1.05%)
Apr 01, 2026 0.4460 0.4750 0.4300 0.4750 59,457 -0.01(-1.04%)
Mar 31, 2026 0.4180 0.4800 0.4180 0.4800 24,805 +0.05(+11.63%)
Mar 30, 2026 0.4490 0.4524 0.4200 0.4300 16,281 -0.01(-3.15%)
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%)
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.