Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayr Wellness Inc (OP: AYRWF )

2.330 -0.140 (-5.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 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 (%)
Jun 30, 2023 0.8329 0.8820 0.8329 0.8550 53,864 +0.02(+2.40%)
Jun 29, 2023 0.8700 0.8700 0.8350 0.8350 39,919 -0.02(-2.06%)
Jun 28, 2023 0.8700 0.8980 0.8460 0.8526 32,287 -0.01(-0.86%)
Jun 27, 2023 0.8624 0.8780 0.8590 0.8600 27,893 +0.00(+0.00%)
Jun 26, 2023 0.8760 0.9075 0.8587 0.8600 48,587 +0.01(+0.70%)
Jun 23, 2023 0.9520 0.9520 0.8500 0.8540 70,812 -0.03(-2.93%)
Jun 22, 2023 0.8900 0.9110 0.8798 0.8798 44,908 -0.01(-1.15%)
Jun 21, 2023 0.9008 0.9100 0.8628 0.8900 65,237 +0.03(+3.52%)
Jun 20, 2023 0.8900 0.9125 0.8432 0.8597 68,700 -0.02(-1.75%)
Jun 16, 2023 0.8583 0.9060 0.8500 0.8750 105,970 +0.03(+3.53%)
Jun 15, 2023 0.8380 0.8540 0.8380 0.8452 49,872 -0.00(-0.56%)
Jun 14, 2023 0.8500 0.8640 0.8325 0.8500 45,155 -0.01(-0.70%)
Jun 13, 2023 0.8200 0.8752 0.8200 0.8560 52,984 -0.01(-1.61%)
Jun 12, 2023 0.8700 0.8980 0.8600 0.8700 71,406 -0.01(-0.80%)
Jun 09, 2023 0.8690 0.9150 0.8620 0.8770 55,880 -0.01(-1.29%)
Jun 08, 2023 0.8500 0.9060 0.8500 0.8885 113,840 +0.03(+4.04%)
Jun 07, 2023 0.8337 0.9300 0.8200 0.8540 252,695 +0.04(+4.91%)
Jun 06, 2023 0.8600 0.8600 0.8140 0.8140 51,054 -0.01(-1.27%)
Jun 05, 2023 0.8650 0.8800 0.8120 0.8245 93,701 -0.02(-1.85%)
Jun 02, 2023 0.8778 0.8900 0.8318 0.8400 177,857 -0.04(-4.82%)
Jun 01, 2023 1.050 1.050 0.8700 0.8825 222,602 -0.13(-12.62%)
May 31, 2023 1.100 1.130 0.9900 1.010 150,344 -0.09(-8.18%)
May 30, 2023 1.100 1.160 1.080 1.100 120,364 -0.05(-4.68%)
May 26, 2023 1.080 1.180 1.080 1.154 80,653 +0.02(+2.12%)
May 25, 2023 1.210 1.230 1.085 1.130 282,055 -0.10(-8.13%)
May 24, 2023 1.240 1.289 1.210 1.230 52,833 -0.01(-0.81%)
May 23, 2023 1.250 1.327 1.230 1.240 167,158 +0.02(+1.64%)
May 22, 2023 1.215 1.265 1.150 1.220 61,166 -0.01(-0.81%)
May 19, 2023 1.310 1.310 1.100 1.230 212,995 -0.08(-6.11%)
May 18, 2023 1.180 1.390 1.160 1.310 501,772 +0.14(+12.08%)
May 17, 2023 1.042 1.270 1.010 1.169 330,032 +0.17(+16.88%)
May 16, 2023 0.9400 1.040 0.9000 1.000 248,514 +0.05(+4.94%)
May 15, 2023 0.9199 0.9700 0.9190 0.9529 121,628 +0.03(+2.90%)
May 12, 2023 0.9000 0.9505 0.8700 0.9260 262,033 +0.08(+9.17%)
May 11, 2023 0.9100 0.9920 0.8482 0.8482 318,081 -0.06(-7.11%)
May 10, 2023 0.8019 0.9400 0.7750 0.9131 441,799 +0.13(+16.68%)
May 09, 2023 0.8200 0.8269 0.7826 0.7826 166,245 -0.04(-5.13%)
May 08, 2023 0.8470 0.8470 0.7740 0.8249 181,855 +0.04(+5.76%)
May 05, 2023 0.7494 0.8400 0.7360 0.7800 200,264 +0.03(+4.07%)
May 04, 2023 0.6877 0.8000 0.6691 0.7495 227,325 +0.06(+7.95%)
May 03, 2023 0.7000 0.7314 0.6840 0.6943 89,825 -0.02(-3.29%)
May 02, 2023 0.6930 0.7499 0.6800 0.7179 151,548 -0.03(-4.28%)
May 01, 2023 0.7300 0.7890 0.7300 0.7500 358,587 +0.02(+3.31%)
Apr 28, 2023 0.7572 0.7621 0.7235 0.7260 115,303 -0.02(-3.20%)
Apr 27, 2023 0.8000 0.8580 0.7328 0.7500 329,362 +0.08(+11.16%)
Apr 26, 2023 0.6604 0.7200 0.6604 0.6747 64,068 +0.01(+2.17%)
Apr 25, 2023 0.6600 0.7180 0.5995 0.6604 271,139 -0.01(-0.83%)
Apr 24, 2023 0.6600 0.6839 0.6500 0.6659 81,475 +0.01(+0.89%)
Apr 21, 2023 0.6008 0.6650 0.5850 0.6600 133,024 +0.04(+6.45%)
Apr 20, 2023 0.6741 0.6741 0.6007 0.6200 84,633 -0.01(-1.59%)
Apr 19, 2023 0.6350 0.6711 0.6300 0.6300 132,661 -0.00(-0.55%)
Apr 18, 2023 0.6000 0.7069 0.6000 0.6335 97,775 +0.00(+0.56%)
Apr 17, 2023 0.6350 0.7000 0.6053 0.6300 202,410 -0.03(-3.82%)
Apr 14, 2023 0.6100 0.6600 0.6100 0.6550 120,553 -0.01(-0.76%)
Apr 13, 2023 0.6130 0.6700 0.6101 0.6600 271,562 +0.04(+6.45%)
Apr 12, 2023 0.5997 0.6400 0.5997 0.6200 240,474 +0.02(+3.61%)
Apr 11, 2023 0.6100 0.6235 0.5974 0.5984 114,494 -0.01(-1.90%)
Apr 10, 2023 0.6613 0.6640 0.5730 0.6100 140,463 +0.01(+1.67%)
Apr 06, 2023 0.6200 0.6350 0.5958 0.6000 177,977 +0.00(+0.10%)
Apr 05, 2023 0.6629 0.6629 0.5661 0.5994 285,145 -0.04(-6.34%)
Apr 04, 2023 0.6610 0.6679 0.6300 0.6400 196,082 -0.01(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.