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

Ayr Wellness Inc (OP: AYRWF )

3.410 +0.830 (+32.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 2.805 2.850 2.750 2.767 53,782 -0.03(-1.19%)
Nov 29, 2022 2.930 2.930 2.750 2.800 69,298 +0.00(+0.14%)
Nov 28, 2022 2.946 2.960 2.759 2.796 140,372 -0.17(-5.70%)
Nov 25, 2022 3.015 3.015 2.880 2.965 45,433 +0.05(+1.75%)
Nov 23, 2022 2.800 3.030 2.800 2.914 211,825 +0.04(+1.53%)
Nov 22, 2022 2.850 2.945 2.840 2.870 117,084 +0.00(+0.17%)
Nov 21, 2022 2.800 3.054 2.800 2.865 111,401 -0.08(-2.88%)
Nov 18, 2022 3.120 3.180 2.950 2.950 108,447 -0.17(-5.45%)
Nov 17, 2022 3.000 3.180 3.000 3.120 70,203 +0.05(+1.63%)
Nov 16, 2022 3.050 3.130 2.970 3.070 148,086 +0.07(+2.33%)
Nov 15, 2022 3.010 3.110 2.950 3.000 316,832 +0.05(+1.69%)
Nov 14, 2022 3.310 3.405 2.914 2.950 491,427 -0.30(-9.23%)
Nov 11, 2022 3.570 3.570 3.180 3.250 410,920 -0.14(-4.13%)
Nov 10, 2022 3.800 3.800 3.297 3.390 574,294 -0.21(-5.83%)
Nov 09, 2022 3.780 4.102 3.600 3.600 242,376 -0.04(-1.10%)
Nov 08, 2022 3.600 3.870 3.600 3.640 142,471 -0.03(-0.82%)
Nov 07, 2022 3.810 3.903 3.500 3.670 115,346 -0.20(-5.17%)
Nov 04, 2022 3.825 3.890 3.640 3.870 157,457 +0.18(+4.88%)
Nov 03, 2022 3.640 3.770 3.590 3.690 166,440 +0.15(+4.24%)
Nov 02, 2022 3.700 3.850 3.500 3.540 216,665 -0.28(-7.33%)
Nov 01, 2022 4.160 4.160 3.800 3.820 117,910 -0.22(-5.45%)
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%)
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.