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

Ayr Wellness Inc (OP: AYRWF )

2.600 +0.050 (+1.96%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 2, 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 (%)
Aug 31, 2022 4.500 4.500 4.230 4.440 119,241 +0.04(+0.91%)
Aug 30, 2022 4.600 4.750 4.370 4.400 125,569 -0.17(-3.75%)
Aug 29, 2022 4.170 4.660 4.150 4.571 191,846 +0.32(+7.56%)
Aug 26, 2022 4.437 4.500 4.116 4.250 295,680 -0.04(-0.93%)
Aug 25, 2022 4.000 4.290 4.000 4.290 655,418 +0.34(+8.61%)
Aug 24, 2022 3.850 3.960 3.750 3.950 266,684 +0.16(+4.22%)
Aug 23, 2022 3.905 3.920 3.750 3.790 273,961 -0.12(-3.19%)
Aug 22, 2022 4.150 4.150 3.860 3.915 262,102 -0.22(-5.43%)
Aug 19, 2022 4.315 4.387 4.060 4.140 321,115 -0.26(-5.91%)
Aug 18, 2022 4.523 4.550 4.150 4.400 463,904 -0.14(-3.02%)
Aug 17, 2022 4.660 4.680 4.470 4.537 89,749 -0.09(-2.01%)
Aug 16, 2022 4.657 4.700 4.436 4.630 282,987 -0.01(-0.22%)
Aug 15, 2022 4.500 4.850 4.500 4.640 128,447 -0.12(-2.52%)
Aug 12, 2022 4.500 4.770 4.500 4.760 515,893 +0.16(+3.40%)
Aug 11, 2022 5.020 5.280 4.500 4.604 452,138 -0.42(-8.30%)
Aug 10, 2022 5.050 5.077 4.980 5.020 170,668 +0.06(+1.21%)
Aug 09, 2022 5.030 5.030 4.810 4.960 89,338 +0.00(+0.00%)
Aug 08, 2022 5.065 5.190 4.957 4.960 142,711 -0.06(-1.20%)
Aug 05, 2022 4.900 5.070 4.800 5.020 255,764 +0.12(+2.45%)
Aug 04, 2022 5.035 5.150 4.860 4.900 108,163 -0.15(-2.91%)
Aug 03, 2022 5.180 5.500 5.000 5.047 137,725 -0.11(-2.19%)
Aug 02, 2022 5.070 5.270 4.990 5.160 139,686 +0.12(+2.28%)
Aug 01, 2022 5.200 5.200 4.985 5.045 100,089 -0.11(-2.04%)
Jul 29, 2022 5.151 5.250 5.050 5.150 54,097 -0.06(-1.15%)
Jul 28, 2022 5.050 5.210 4.980 5.210 120,910 +0.03(+0.58%)
Jul 27, 2022 5.200 5.221 4.970 5.180 119,672 -0.02(-0.38%)
Jul 26, 2022 5.510 5.510 5.070 5.200 90,310 -0.31(-5.63%)
Jul 25, 2022 5.180 5.670 5.180 5.510 73,339 -0.13(-2.30%)
Jul 22, 2022 5.700 5.880 5.250 5.640 268,277 -0.01(-0.18%)
Jul 21, 2022 5.500 5.700 4.950 5.650 433,234 +0.45(+8.65%)
Jul 20, 2022 5.110 5.500 5.050 5.200 468,283 +0.10(+1.96%)
Jul 19, 2022 5.130 5.130 4.940 5.100 231,527 +0.10(+2.00%)
Jul 18, 2022 5.000 5.120 4.910 5.000 281,828 +0.10(+2.12%)
Jul 15, 2022 5.030 5.100 4.810 4.896 350,449 -0.14(-2.85%)
Jul 14, 2022 4.900 5.200 4.830 5.040 329,374 +0.10(+2.02%)
Jul 13, 2022 4.950 5.082 4.900 4.940 68,154 +0.01(+0.20%)
Jul 12, 2022 4.950 5.090 4.830 4.930 93,674 -0.02(-0.40%)
Jul 11, 2022 5.170 5.170 4.865 4.950 128,929 -0.20(-3.88%)
Jul 08, 2022 5.180 5.240 4.995 5.150 3,095,950 +0.03(+0.59%)
Jul 07, 2022 5.150 5.264 5.000 5.120 3,289,179 +0.03(+0.59%)
Jul 06, 2022 5.080 5.290 4.970 5.090 146,605 +0.03(+0.59%)
Jul 05, 2022 4.780 5.300 4.750 5.060 261,489 +0.14(+2.85%)
Jul 01, 2022 4.950 4.950 4.795 4.920 59,041 -0.04(-0.80%)
Jun 30, 2022 4.960 4.960 4.660 4.960 73,497 +0.06(+1.22%)
Jun 29, 2022 4.985 5.004 4.750 4.900 106,714 -0.10(-2.00%)
Jun 28, 2022 5.270 5.270 4.860 5.000 58,627 -0.13(-2.53%)
Jun 27, 2022 4.800 5.355 4.800 5.130 54,547 -0.11(-2.10%)
Jun 24, 2022 4.800 5.400 4.800 5.240 130,110 +0.30(+6.07%)
Jun 23, 2022 5.000 5.080 4.610 4.940 149,072 -0.06(-1.20%)
Jun 22, 2022 5.044 5.100 4.854 5.000 68,176 -0.09(-1.75%)
Jun 21, 2022 5.189 5.310 4.950 5.089 152,026 +0.07(+1.38%)
Jun 17, 2022 5.250 5.360 5.010 5.020 79,775 -0.21(-3.92%)
Jun 16, 2022 5.000 5.355 5.000 5.225 99,845 -0.16(-2.88%)
Jun 15, 2022 5.400 5.590 5.250 5.380 80,046 +0.00(+0.00%)
Jun 14, 2022 5.890 5.890 5.170 5.380 162,318 -0.07(-1.28%)
Jun 13, 2022 5.620 5.750 5.300 5.450 258,962 -0.44(-7.47%)
Jun 10, 2022 5.773 6.100 5.700 5.890 225,649 -0.08(-1.34%)
Jun 09, 2022 6.050 6.090 5.870 5.970 116,037 -0.10(-1.65%)
Jun 08, 2022 6.050 6.240 5.820 6.070 169,357 +0.02(+0.33%)
Jun 07, 2022 5.550 6.050 5.550 6.050 93,825 +0.30(+5.16%)
Jun 06, 2022 5.920 5.920 5.600 5.753 149,966 -0.16(-2.66%)
Jun 03, 2022 6.041 6.041 5.870 5.910 65,891 -0.04(-0.67%)
Jun 02, 2022 6.170 6.450 5.800 5.950 112,257 -0.15(-2.41%)
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.