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)

0.6615 +0.0165 (+2.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.7252 0.7688 0.7252 0.7523 59,459 +0.03(+3.77%)
Dec 31, 2025 0.8295 0.8295 0.7250 0.7250 45,014 -0.00(-0.01%)
Dec 30, 2025 0.7299 0.8054 0.6691 0.7251 138,143 +0.04(+5.85%)
Dec 29, 2025 0.7080 0.7700 0.6500 0.6850 109,064 -0.02(-3.52%)
Dec 26, 2025 0.7199 0.7299 0.6343 0.7100 73,952 -0.01(-1.36%)
Dec 24, 2025 0.7000 0.7250 0.7000 0.7198 8,160 +0.01(+1.67%)
Dec 23, 2025 0.6000 0.7290 0.5910 0.7080 219,689 +0.12(+19.80%)
Dec 22, 2025 0.7466 0.8000 0.5804 0.5910 576,932 -0.16(-21.20%)
Dec 19, 2025 0.7800 0.8417 0.7401 0.7500 193,854 -0.03(-3.85%)
Dec 18, 2025 1.090 1.200 0.6855 0.7800 1,715,933 -0.30(-27.78%)
Dec 17, 2025 0.9999 1.090 0.9300 1.080 970,911 +0.09(+9.09%)
Dec 16, 2025 0.8000 0.9990 0.7901 0.9900 579,820 +0.21(+26.92%)
Dec 15, 2025 0.9420 0.9541 0.7601 0.7800 752,103 -0.14(-15.22%)
Dec 12, 2025 0.7399 0.9300 0.6710 0.9200 596,274 +0.30(+48.39%)
Dec 11, 2025 0.5925 0.6200 0.5800 0.6200 26,251 +0.03(+5.08%)
Dec 10, 2025 0.6120 0.6120 0.5800 0.5900 115,658 -0.04(-6.35%)
Dec 09, 2025 0.5800 0.6510 0.5700 0.6300 53,041 +0.03(+5.00%)
Dec 08, 2025 0.6299 0.6300 0.5800 0.6000 126,544 -0.02(-3.23%)
Dec 05, 2025 0.5600 0.6250 0.5600 0.6200 105,041 +0.05(+8.77%)
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%)
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.