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

Ayr Wellness Inc (OP: AYRWF )

0.6500 -0.0150 (-2.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 0.6420 0.6828 0.6420 0.6500 191,345 -0.02(-2.26%)
Mar 30, 2023 0.6405 0.6850 0.6405 0.6650 176,742 +0.01(+0.76%)
Mar 29, 2023 0.6876 0.6876 0.6551 0.6600 105,394 -0.02(-3.10%)
Mar 28, 2023 0.6610 0.7047 0.6610 0.6811 50,988 -0.01(-1.75%)
Mar 27, 2023 0.6535 0.6939 0.6535 0.6932 134,229 +0.03(+4.32%)
Mar 24, 2023 0.6412 0.6889 0.6370 0.6645 3,233,440 +0.02(+3.39%)
Mar 23, 2023 0.7700 0.7700 0.6427 0.6427 231,659 -0.06(-8.19%)
Mar 22, 2023 0.7550 0.7800 0.6940 0.7000 215,403 -0.06(-7.60%)
Mar 21, 2023 0.7550 0.7913 0.7479 0.7576 97,427 +0.01(+0.77%)
Mar 20, 2023 0.7827 0.8082 0.7400 0.7518 184,230 -0.02(-2.84%)
Mar 17, 2023 0.8062 0.8249 0.7520 0.7738 153,827 -0.03(-4.02%)
Mar 16, 2023 0.7200 0.8275 0.7197 0.8062 348,466 +0.09(+13.15%)
Mar 15, 2023 0.7395 0.7395 0.6945 0.7125 202,287 -0.03(-4.25%)
Mar 14, 2023 0.7800 0.8071 0.7371 0.7441 126,086 -0.03(-3.36%)
Mar 13, 2023 0.7000 0.8000 0.6892 0.7700 240,092 +0.03(+4.14%)
Mar 10, 2023 0.8000 0.8218 0.7014 0.7394 2,601,729 -0.07(-8.72%)
Mar 09, 2023 0.9100 0.9343 0.8010 0.8100 929,375 -0.14(-14.74%)
Mar 08, 2023 0.9900 1.000 0.9159 0.9500 318,344 -0.04(-4.01%)
Mar 07, 2023 1.010 1.030 0.9627 0.9897 1,182,159 -0.01(-1.03%)
Mar 06, 2023 1.060 1.090 0.9721 1.000 406,534 -0.04(-3.85%)
Mar 03, 2023 1.095 1.100 1.030 1.040 139,278 -0.04(-3.70%)
Mar 02, 2023 1.116 1.131 1.057 1.080 192,202 +0.00(+0.00%)
Mar 01, 2023 1.130 1.150 1.080 1.080 167,912 -0.05(-4.42%)
Feb 28, 2023 1.200 1.200 1.130 1.130 120,240 -0.00(-0.35%)
Feb 27, 2023 1.100 1.220 1.100 1.134 99,445 -0.02(-1.39%)
Feb 24, 2023 1.150 1.180 1.120 1.150 152,291 -0.01(-0.80%)
Feb 23, 2023 1.225 1.225 1.150 1.159 87,813 -0.02(-1.75%)
Feb 22, 2023 1.220 1.220 1.177 1.180 53,523 -0.05(-4.07%)
Feb 21, 2023 1.270 1.280 1.180 1.230 166,370 -0.02(-1.91%)
Feb 17, 2023 1.220 1.260 1.195 1.254 154,863 +0.02(+1.95%)
Feb 16, 2023 1.210 1.252 1.180 1.230 382,577 +0.03(+2.50%)
Feb 15, 2023 1.260 1.270 1.190 1.200 409,163 -0.06(-4.56%)
Feb 14, 2023 1.310 1.340 1.196 1.257 288,997 -0.05(-4.02%)
Feb 13, 2023 1.320 1.360 1.300 1.310 74,277 -0.04(-2.96%)
Feb 10, 2023 1.250 1.430 1.250 1.350 314,175 +0.09(+7.14%)
Feb 09, 2023 1.331 1.340 1.257 1.260 50,175 -0.04(-3.08%)
Feb 08, 2023 1.326 1.350 1.290 1.300 82,524 -0.04(-2.99%)
Feb 07, 2023 1.296 1.350 1.280 1.340 243,862 +0.03(+2.29%)
Feb 06, 2023 1.256 1.330 1.240 1.310 202,176 +0.04(+3.15%)
Feb 03, 2023 1.285 1.310 1.250 1.270 173,233 -0.02(-1.55%)
Feb 02, 2023 1.400 1.430 1.290 1.290 132,740 -0.05(-3.73%)
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.