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

Ayr Wellness Inc (OP: AYRWF )

2.470 -0.267 (-9.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 18, 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 (%)
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 -0.00(-0.56%)
Jun 14, 2023 0.8500 0.8640 0.8325 0.8500 45,155 -0.01(-0.70%)
Jun 13, 2023 0.8200 0.8752 0.8200 0.8560 52,984 -0.01(-1.61%)
Jun 12, 2023 0.8700 0.8980 0.8600 0.8700 71,406 -0.01(-0.80%)
Jun 09, 2023 0.8690 0.9150 0.8620 0.8770 55,880 -0.01(-1.29%)
Jun 08, 2023 0.8500 0.9060 0.8500 0.8885 113,840 +0.03(+4.04%)
Jun 07, 2023 0.8337 0.9300 0.8200 0.8540 252,695 +0.04(+4.91%)
Jun 06, 2023 0.8600 0.8600 0.8140 0.8140 51,054 -0.01(-1.27%)
Jun 05, 2023 0.8650 0.8800 0.8120 0.8245 93,701 -0.02(-1.85%)
Jun 02, 2023 0.8778 0.8900 0.8318 0.8400 177,857 -0.04(-4.82%)
Jun 01, 2023 1.050 1.050 0.8700 0.8825 222,602 -0.13(-12.62%)
May 31, 2023 1.100 1.130 0.9900 1.010 150,344 -0.09(-8.18%)
May 30, 2023 1.100 1.160 1.080 1.100 120,364 -0.05(-4.68%)
May 26, 2023 1.080 1.180 1.080 1.154 80,653 +0.02(+2.12%)
May 25, 2023 1.210 1.230 1.085 1.130 282,055 -0.10(-8.13%)
May 24, 2023 1.240 1.289 1.210 1.230 52,833 -0.01(-0.81%)
May 23, 2023 1.250 1.327 1.230 1.240 167,158 +0.02(+1.64%)
May 22, 2023 1.215 1.265 1.150 1.220 61,166 -0.01(-0.81%)
May 19, 2023 1.310 1.310 1.100 1.230 212,995 -0.08(-6.11%)
May 18, 2023 1.180 1.390 1.160 1.310 501,772 +0.14(+12.08%)
May 17, 2023 1.042 1.270 1.010 1.169 330,032 +0.17(+16.88%)
May 16, 2023 0.9400 1.040 0.9000 1.000 248,514 +0.05(+4.94%)
May 15, 2023 0.9199 0.9700 0.9190 0.9529 121,628 +0.03(+2.90%)
May 12, 2023 0.9000 0.9505 0.8700 0.9260 262,033 +0.08(+9.17%)
May 11, 2023 0.9100 0.9920 0.8482 0.8482 318,081 -0.06(-7.11%)
May 10, 2023 0.8019 0.9400 0.7750 0.9131 441,799 +0.13(+16.68%)
May 09, 2023 0.8200 0.8269 0.7826 0.7826 166,245 -0.04(-5.13%)
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%)
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.