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 (%)
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%)
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.