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

Ayr Wellness Inc (OP: AYRWF )

0.9110 -0.0290 (-3.09%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 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 (%)
Dec 29, 2023 1.760 1.860 1.718 1.803 156,561 +0.02(+1.29%)
Dec 28, 2023 1.850 1.950 1.750 1.780 221,609 -0.07(-3.78%)
Dec 27, 2023 2.030 2.090 1.847 1.850 191,375 -0.12(-6.09%)
Dec 26, 2023 1.890 2.150 1.830 1.970 303,844 +0.07(+3.68%)
Dec 22, 2023 1.689 1.950 1.650 1.900 263,893 +0.30(+18.75%)
Dec 21, 2023 1.600 1.640 1.590 1.600 104,806 +0.03(+1.91%)
Dec 20, 2023 1.680 1.790 1.570 1.570 157,233 -0.11(-6.55%)
Dec 19, 2023 1.850 1.920 1.660 1.680 359,732 -0.20(-10.64%)
Dec 18, 2023 1.920 2.010 1.880 1.880 82,518 -0.09(-4.57%)
Dec 15, 2023 1.900 2.060 1.850 1.970 137,623 +0.04(+2.07%)
Dec 14, 2023 2.052 2.064 1.880 1.930 165,528 -0.12(-5.85%)
Dec 13, 2023 2.050 2.150 1.840 2.050 490,309 +0.00(+0.08%)
Dec 12, 2023 2.400 2.400 1.876 2.048 545,343 -0.35(-14.65%)
Dec 11, 2023 2.600 2.610 2.400 2.400 156,910 -0.14(-5.51%)
Dec 08, 2023 2.870 2.870 2.480 2.540 113,363 -0.14(-5.22%)
Dec 07, 2023 2.717 2.880 2.680 2.680 252,314 -0.01(-0.37%)
Dec 06, 2023 2.490 2.810 2.450 2.690 467,552 +0.21(+8.47%)
Dec 05, 2023 2.210 2.500 2.210 2.480 233,757 +0.22(+9.73%)
Dec 04, 2023 2.180 2.440 2.040 2.260 375,278 +0.03(+1.35%)
Dec 01, 2023 1.970 2.250 1.970 2.230 309,267 +0.12(+5.93%)
Nov 30, 2023 2.020 2.150 1.930 2.105 109,232 +0.15(+7.40%)
Nov 29, 2023 2.160 2.220 1.960 1.960 166,253 -0.17(-7.98%)
Nov 28, 2023 1.970 2.240 1.970 2.130 155,592 -0.02(-0.93%)
Nov 27, 2023 2.150 2.210 2.090 2.150 161,274 +0.06(+2.97%)
Nov 24, 2023 2.130 2.130 2.050 2.088 71,393 -0.07(-3.33%)
Nov 22, 2023 2.110 2.200 2.030 2.160 88,806 -0.04(-2.04%)
Nov 21, 2023 1.990 2.230 1.934 2.205 805,979 +0.14(+6.83%)
Nov 20, 2023 2.150 2.180 1.993 2.064 157,995 -0.09(-4.00%)
Nov 17, 2023 2.025 2.300 1.990 2.150 336,745 +0.16(+8.04%)
Nov 16, 2023 1.900 2.050 1.775 1.990 351,075 -0.16(-7.44%)
Nov 15, 2023 2.100 2.220 2.026 2.150 231,006 +0.15(+7.50%)
Nov 14, 2023 1.900 2.100 1.900 2.000 189,513 +0.08(+4.17%)
Nov 13, 2023 1.720 1.920 1.670 1.920 218,961 +0.22(+13.01%)
Nov 10, 2023 1.550 1.699 1.530 1.699 157,988 +0.23(+15.57%)
Nov 09, 2023 1.492 1.590 1.402 1.470 175,041 -0.02(-1.34%)
Nov 08, 2023 1.450 1.700 1.450 1.490 340,616 +0.09(+6.43%)
Nov 07, 2023 1.270 1.420 1.235 1.400 242,319 +0.14(+11.11%)
Nov 06, 2023 1.280 1.335 1.200 1.260 217,490 +0.02(+1.29%)
Nov 03, 2023 1.230 1.300 1.180 1.244 337,130 +0.04(+3.67%)
Nov 02, 2023 1.250 1.350 1.160 1.200 569,881 -0.03(-2.44%)
Nov 01, 2023 1.397 1.410 1.070 1.230 780,920 -0.07(-5.38%)
Oct 31, 2023 1.100 1.400 1.100 1.300 145,134 +0.22(+20.85%)
Oct 30, 2023 1.190 1.280 1.076 1.076 321,092 -0.10(-8.84%)
Oct 27, 2023 1.493 1.508 1.180 1.180 321,353 -0.32(-21.33%)
Oct 26, 2023 1.600 1.630 1.430 1.500 522,803 -0.14(-8.54%)
Oct 25, 2023 1.530 1.700 1.480 1.640 195,207 -0.09(-5.20%)
Oct 24, 2023 1.560 1.800 1.540 1.730 113,356 +0.10(+6.13%)
Oct 23, 2023 1.760 1.760 1.629 1.630 633,578 -0.14(-7.91%)
Oct 20, 2023 1.730 1.830 1.520 1.770 234,866 +0.08(+4.73%)
Oct 19, 2023 1.680 1.780 1.680 1.690 56,122 -0.05(-2.83%)
Oct 18, 2023 1.760 1.990 1.650 1.739 252,147 -0.09(-4.96%)
Oct 17, 2023 1.740 1.940 1.660 1.830 240,821 +0.09(+5.17%)
Oct 16, 2023 1.700 1.780 1.660 1.740 365,574 +0.04(+2.35%)
Oct 13, 2023 1.562 1.750 1.562 1.700 231,607 +0.09(+5.59%)
Oct 12, 2023 1.520 1.690 1.480 1.610 591,932 +0.01(+0.63%)
Oct 11, 2023 1.660 1.690 1.520 1.600 537,909 -0.07(-4.19%)
Oct 10, 2023 1.738 1.820 1.670 1.670 98,921 -0.05(-2.91%)
Oct 09, 2023 1.870 1.870 1.660 1.720 557,042 -0.10(-5.49%)
Oct 06, 2023 1.890 1.900 1.630 1.820 1,156,469 -0.10(-5.21%)
Oct 05, 2023 2.130 2.130 1.900 1.920 204,584 -0.18(-8.57%)
Oct 04, 2023 2.330 2.330 1.890 2.100 789,861 -0.23(-9.87%)
Oct 03, 2023 2.430 2.430 2.250 2.330 252,012 -0.14(-5.67%)
Oct 02, 2023 2.310 2.520 2.300 2.470 436,831 +0.18(+7.82%)
Sep 29, 2023 2.575 2.575 2.270 2.291 360,759 -0.18(-7.34%)
Sep 28, 2023 2.518 2.600 2.310 2.473 246,492 -0.07(-2.66%)
Sep 27, 2023 2.890 3.100 2.480 2.540 337,829 -0.25(-8.96%)
Sep 26, 2023 2.800 2.980 2.620 2.790 263,661 -0.01(-0.36%)
Sep 25, 2023 2.850 2.820 2.460 2.800 1,155,166 -0.05(-1.75%)
Sep 22, 2023 2.870 2.920 2.800 2.850 147,199 -0.03(-1.04%)
Sep 21, 2023 2.800 2.890 2.682 2.880 305,476 -0.04(-1.37%)
Sep 20, 2023 2.800 3.005 2.702 2.920 751,960 +0.17(+6.18%)
Sep 19, 2023 2.829 2.845 2.580 2.750 515,546 -0.08(-2.83%)
Sep 18, 2023 3.150 3.150 2.746 2.830 310,442 -0.20(-6.55%)
Sep 15, 2023 3.040 3.290 2.860 3.028 437,510 +0.18(+6.26%)
Sep 14, 2023 2.840 3.010 2.805 2.850 338,179 +0.00(+0.00%)
Sep 13, 2023 2.850 2.960 2.520 2.850 513,565 -0.04(-1.38%)
Sep 12, 2023 2.890 2.900 2.250 2.890 1,177,625 -0.03(-0.86%)
Sep 11, 2023 2.720 3.040 2.720 2.915 473,537 +0.13(+4.49%)
Sep 08, 2023 2.610 2.910 2.510 2.790 739,241 +0.24(+9.41%)
Sep 07, 2023 2.590 2.750 2.300 2.550 657,299 -0.05(-1.92%)
Sep 06, 2023 2.290 2.651 2.200 2.600 2,327,295 +0.46(+21.21%)
Sep 05, 2023 1.480 2.150 1.450 2.145 1,038,367 +0.68(+45.92%)
Sep 01, 2023 1.500 1.500 1.220 1.470 733,067 +0.09(+6.52%)
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%)
Jun 15, 2023 0.8380 0.8540 0.8380 0.8452 49,872 +0.02(+2.46%)
May 08, 2023 0.8470 0.8470 0.7740 0.8249 181,855 +0.04(+5.76%)
May 05, 2023 0.7494 0.8400 0.7360 0.7800 200,264 +0.03(+4.07%)
May 04, 2023 0.6877 0.8000 0.6691 0.7495 227,325 +0.06(+7.95%)
May 03, 2023 0.7000 0.7314 0.6840 0.6943 89,825 -0.02(-3.29%)
May 02, 2023 0.6930 0.7499 0.6800 0.7179 151,548 -0.03(-4.28%)
May 01, 2023 0.7300 0.7890 0.7300 0.7500 358,587 +0.02(+3.31%)
Apr 28, 2023 0.7572 0.7621 0.7235 0.7260 115,303 -0.02(-3.20%)
Apr 27, 2023 0.8000 0.8580 0.7328 0.7500 329,362 +0.08(+11.16%)
Apr 26, 2023 0.6604 0.7200 0.6604 0.6747 64,068 +0.01(+2.17%)
Apr 25, 2023 0.6600 0.7180 0.5995 0.6604 271,139 -0.01(-0.83%)
Apr 24, 2023 0.6600 0.6839 0.6500 0.6659 81,475 +0.01(+0.89%)
Apr 21, 2023 0.6008 0.6650 0.5850 0.6600 133,024 +0.04(+6.45%)
Apr 20, 2023 0.6741 0.6741 0.6007 0.6200 84,633 -0.01(-1.59%)
Apr 19, 2023 0.6350 0.6711 0.6300 0.6300 132,661 -0.00(-0.55%)
Apr 18, 2023 0.6000 0.7069 0.6000 0.6335 97,775 +0.00(+0.56%)
Apr 17, 2023 0.6350 0.7000 0.6053 0.6300 202,410 -0.03(-3.82%)
Apr 14, 2023 0.6100 0.6600 0.6100 0.6550 120,553 -0.01(-0.76%)
Apr 13, 2023 0.6130 0.6700 0.6101 0.6600 271,562 +0.04(+6.45%)
Apr 12, 2023 0.5997 0.6400 0.5997 0.6200 240,474 +0.02(+3.61%)
Apr 11, 2023 0.6100 0.6235 0.5974 0.5984 114,494 -0.01(-1.90%)
Apr 10, 2023 0.6613 0.6640 0.5730 0.6100 140,463 +0.01(+1.67%)
Apr 06, 2023 0.6200 0.6350 0.5958 0.6000 177,977 +0.00(+0.10%)
Apr 05, 2023 0.6629 0.6629 0.5661 0.5994 285,145 -0.04(-6.34%)
Apr 04, 2023 0.6610 0.6679 0.6300 0.6400 196,082 -0.01(-0.81%)
Apr 03, 2023 0.6500 0.6999 0.6362 0.6452 82,917 -0.00(-0.74%)
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%)
Feb 01, 2023 1.360 1.360 1.270 1.340 196,211 +0.06(+4.61%)
Jan 31, 2023 1.230 1.358 1.230 1.281 120,227 +0.03(+2.48%)
Jan 30, 2023 1.255 1.320 1.237 1.250 217,150 -0.04(-3.10%)
Jan 27, 2023 1.220 1.310 1.220 1.290 208,735 +0.05(+4.03%)
Jan 26, 2023 1.300 1.300 1.230 1.240 184,699 -0.05(-3.88%)
Jan 25, 2023 1.230 1.300 1.230 1.290 112,958 +0.03(+2.44%)
Jan 24, 2023 1.340 1.340 1.240 1.259 129,998 -0.04(-3.13%)
Jan 23, 2023 1.252 1.323 1.252 1.300 104,916 +0.02(+1.17%)
Jan 20, 2023 1.200 1.300 1.200 1.285 119,600 +0.07(+6.20%)
Jan 19, 2023 1.240 1.340 1.200 1.210 163,698 -0.01(-0.82%)
Jan 18, 2023 1.335 1.341 1.220 1.220 175,241 -0.05(-3.94%)
Jan 17, 2023 1.360 1.360 1.240 1.270 159,640 +0.02(+1.60%)
Jan 13, 2023 1.280 1.280 1.210 1.250 113,666 +0.03(+2.22%)
Jan 12, 2023 1.275 1.280 1.200 1.223 155,730 +0.00(+0.23%)
Jan 11, 2023 1.200 1.340 1.200 1.220 121,549 -0.01(-0.81%)
Jan 10, 2023 1.250 1.280 1.220 1.230 145,218 -0.02(-1.60%)
Jan 09, 2023 1.400 1.480 1.230 1.250 308,569 -0.09(-6.72%)
Jan 06, 2023 1.326 1.365 1.311 1.340 122,081 +0.01(+0.75%)
Jan 05, 2023 1.340 1.360 1.290 1.330 121,724 +0.01(+0.81%)
Jan 04, 2023 1.300 1.450 1.270 1.319 307,352 +0.03(+2.27%)
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.