Skip to main content

Ayr Wellness Inc (OP: AYRWF )

2.646 +0.180 (+7.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.160 1.480 1.130 1.380 1,205,828 +0.30(+27.78%)
Aug 30, 2023 0.8334 1.100 0.8334 1.080 565,552 +0.24(+29.19%)
Aug 29, 2023 0.8100 0.8790 0.8000 0.8360 145,152 +0.04(+4.50%)
Aug 28, 2023 0.7900 0.8140 0.7900 0.8000 35,425 +0.01(+0.63%)
Aug 25, 2023 0.8000 0.8120 0.7900 0.7950 73,789 -0.01(-0.63%)
Aug 24, 2023 0.8300 0.8604 0.8000 0.8000 105,005 -0.06(-6.98%)
Aug 23, 2023 0.8840 0.9100 0.8400 0.8600 165,586 +0.01(+1.65%)
Aug 22, 2023 0.8150 0.8460 0.8050 0.8460 93,204 +0.03(+3.13%)
Aug 21, 2023 0.8000 0.8830 0.8000 0.8203 119,209 -0.03(-3.49%)
Aug 18, 2023 0.9500 0.9500 0.8500 0.8500 136,837 -0.07(-7.31%)
Aug 17, 2023 0.8800 0.9450 0.8600 0.9170 167,454 +0.03(+3.62%)
Aug 16, 2023 0.8704 0.8910 0.8400 0.8850 72,253 +0.01(+1.06%)
Aug 15, 2023 0.8800 0.8960 0.8300 0.8757 32,312 -0.03(-3.25%)
Aug 14, 2023 0.8900 0.9240 0.8449 0.9051 106,353 +0.02(+1.70%)
Aug 11, 2023 0.9373 0.9440 0.8900 0.8900 76,512 -0.04(-4.06%)
Aug 10, 2023 0.9690 0.9690 0.9240 0.9277 36,543 -0.00(-0.25%)
Aug 09, 2023 0.9600 0.9600 0.9300 0.9300 22,991 -0.02(-2.62%)
Aug 08, 2023 0.9334 0.9612 0.9260 0.9550 64,397 +0.03(+3.24%)
Aug 07, 2023 0.9200 0.9650 0.9200 0.9250 19,913 -0.02(-2.12%)
Aug 04, 2023 1.010 1.010 0.9300 0.9450 83,499 -0.07(-6.80%)
Aug 03, 2023 0.9910 1.040 0.9770 1.014 63,543 -0.02(-1.55%)
Aug 02, 2023 1.030 1.070 1.000 1.030 53,550 -0.01(-0.96%)
Aug 01, 2023 1.050 1.080 1.030 1.040 48,291 -0.03(-2.80%)
Jul 31, 2023 1.050 1.070 1.050 1.070 89,627 +0.06(+5.57%)
Jul 28, 2023 0.9330 1.016 0.9183 1.014 100,997 +0.09(+9.57%)
Jul 27, 2023 0.9420 0.9500 0.9000 0.9250 129,807 +0.01(+0.54%)
Jul 26, 2023 0.9400 0.9700 0.9000 0.9200 114,629 +0.01(+1.10%)
Jul 25, 2023 0.9315 0.9425 0.9087 0.9100 39,598 -0.01(-1.30%)
Jul 24, 2023 1.002 1.002 0.9130 0.9220 69,335 -0.03(-3.25%)
Jul 21, 2023 1.000 1.000 0.9400 0.9530 122,312 -0.05(-4.70%)
Jul 20, 2023 1.050 1.058 0.9200 1.000 283,598 -0.04(-3.85%)
Jul 19, 2023 1.090 1.100 1.040 1.040 121,706 -0.08(-7.14%)
Jul 18, 2023 1.220 1.220 1.070 1.120 430,297 -0.10(-8.20%)
Jul 17, 2023 1.176 1.240 1.170 1.220 122,876 +0.05(+4.27%)
Jul 14, 2023 1.170 1.380 1.158 1.170 221,327 +0.02(+1.74%)
Jul 13, 2023 1.090 1.164 1.070 1.150 112,854 +0.07(+6.48%)
Jul 12, 2023 1.070 1.100 1.000 1.080 130,792 +0.01(+1.22%)
Jul 11, 2023 1.050 1.110 1.024 1.067 208,035 +0.02(+1.62%)
Jul 10, 2023 0.9300 1.050 0.9300 1.050 133,529 +0.11(+11.35%)
Jul 07, 2023 0.9500 0.9680 0.8980 0.9430 194,883 -0.01(-0.74%)
Jul 06, 2023 0.9350 0.9500 0.8700 0.9500 141,862 -0.00(-0.06%)
Jul 05, 2023 0.9257 0.9818 0.9257 0.9506 100,140 +0.03(+2.71%)
Jul 03, 2023 0.8600 0.9255 0.8600 0.9255 58,274 +0.07(+8.25%)
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%)
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.