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

Ayr Wellness Inc (OP: AYRWF )

2.660 +0.160 (+6.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 31, 2022 3.830 4.170 3.494 4.040 307,554 +0.21(+5.48%)
Oct 28, 2022 3.510 3.890 3.510 3.830 59,500 -0.02(-0.52%)
Oct 27, 2022 4.080 4.080 3.830 3.850 71,964 -0.21(-5.17%)
Oct 26, 2022 3.940 4.080 3.800 4.060 190,733 -0.05(-1.22%)
Oct 25, 2022 4.070 4.400 3.890 4.110 311,078 -0.07(-1.67%)
Oct 24, 2022 4.320 4.370 4.000 4.180 70,344 -0.19(-4.35%)
Oct 21, 2022 4.260 4.410 4.210 4.370 126,019 +0.11(+2.58%)
Oct 20, 2022 4.040 4.300 4.040 4.260 57,475 +0.26(+6.50%)
Oct 19, 2022 3.910 4.290 3.610 4.000 136,227 +0.15(+3.89%)
Oct 18, 2022 3.700 3.900 3.640 3.850 220,659 +0.19(+5.20%)
Oct 17, 2022 3.625 3.700 3.500 3.660 79,345 +0.18(+5.11%)
Oct 14, 2022 3.700 3.700 3.428 3.482 35,327 -0.22(-5.89%)
Oct 13, 2022 3.280 3.829 3.200 3.700 225,780 +0.33(+9.79%)
Oct 12, 2022 3.330 3.440 3.180 3.370 55,071 +0.04(+1.20%)
Oct 11, 2022 3.120 3.500 2.936 3.330 155,938 -0.06(-1.77%)
Oct 10, 2022 3.640 3.905 3.360 3.390 212,716 -0.25(-6.87%)
Oct 07, 2022 4.240 4.240 3.361 3.640 1,770,817 -0.08(-2.15%)
Oct 06, 2022 2.490 4.000 2.470 3.720 595,606 +1.24(+50.00%)
Oct 05, 2022 2.620 2.620 2.300 2.480 73,819 -0.10(-3.88%)
Oct 04, 2022 2.510 2.720 2.510 2.580 270,204 +0.03(+1.18%)
Oct 03, 2022 2.310 2.620 2.310 2.550 92,385 +0.18(+7.59%)
Sep 30, 2022 2.470 2.470 2.300 2.370 101,850 -0.03(-1.46%)
Sep 29, 2022 2.400 2.548 2.340 2.405 94,256 -0.03(-1.43%)
Sep 28, 2022 2.480 2.619 2.340 2.440 239,796 +0.12(+5.17%)
Sep 27, 2022 2.500 2.550 2.300 2.320 204,891 -0.10(-4.13%)
Sep 26, 2022 2.540 2.625 2.420 2.420 190,389 -0.12(-4.72%)
Sep 23, 2022 2.920 2.970 2.510 2.540 632,754 -0.45(-15.05%)
Sep 22, 2022 3.270 3.283 2.970 2.990 232,778 -0.20(-6.27%)
Sep 21, 2022 3.350 3.400 3.190 3.190 285,731 -0.16(-4.78%)
Sep 20, 2022 3.450 3.590 3.300 3.350 285,947 -0.16(-4.56%)
Sep 19, 2022 3.580 3.640 3.510 3.510 106,043 -0.06(-1.68%)
Sep 16, 2022 3.600 3.650 3.500 3.570 86,140 -0.09(-2.34%)
Sep 15, 2022 3.735 3.844 3.630 3.656 47,460 -0.06(-1.54%)
Sep 14, 2022 3.729 3.800 3.675 3.713 99,415 -0.02(-0.46%)
Sep 13, 2022 3.859 3.930 3.610 3.730 99,407 -0.16(-4.11%)
Sep 12, 2022 4.120 4.150 3.870 3.890 68,661 -0.16(-3.95%)
Sep 09, 2022 4.015 4.065 3.950 4.050 71,657 +0.10(+2.53%)
Sep 08, 2022 4.090 4.104 3.890 3.950 203,916 -0.14(-3.42%)
Sep 07, 2022 4.010 4.270 4.010 4.090 56,012 -0.02(-0.49%)
Sep 06, 2022 4.300 4.340 4.093 4.110 56,983 -0.18(-4.20%)
Sep 02, 2022 4.260 4.550 4.260 4.290 76,453 +0.00(+0.12%)
Sep 01, 2022 4.480 4.480 4.150 4.285 104,808 -0.16(-3.49%)
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%)
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.