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

Ayr Wellness Inc (CSE: AYR-A )

3.100 -0.010 (-0.32%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 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 (%)
Jan 31, 2024 4.650 4.840 4.530 4.670 106,823 +0.04(+0.86%)
Jan 30, 2024 4.450 4.830 4.410 4.630 199,121 +0.13(+2.89%)
Jan 29, 2024 4.260 4.500 4.000 4.500 277,770 -0.15(-3.23%)
Jan 26, 2024 4.730 4.770 4.320 4.650 174,419 +0.03(+0.65%)
Jan 25, 2024 4.680 4.700 4.270 4.620 206,965 +0.44(+10.53%)
Jan 24, 2024 4.060 4.510 4.050 4.180 292,201 +0.08(+1.95%)
Jan 23, 2024 4.100 4.150 4.000 4.100 88,769 -0.02(-0.49%)
Jan 22, 2024 4.100 4.200 4.030 4.120 101,241 +0.12(+3.00%)
Jan 19, 2024 3.800 4.170 3.550 4.000 154,740 +0.18(+4.71%)
Jan 18, 2024 4.070 4.140 3.750 3.820 216,680 -0.21(-5.21%)
Jan 17, 2024 3.810 4.180 3.810 4.030 129,129 -0.15(-3.59%)
Jan 16, 2024 4.020 4.670 3.850 4.180 501,951 +0.08(+1.95%)
Jan 15, 2024 3.690 4.130 3.670 4.100 206,703 +0.82(+25.00%)
Jan 12, 2024 2.900 3.390 2.900 3.280 230,986 +0.34(+11.56%)
Jan 11, 2024 2.760 2.990 2.660 2.940 112,567 +0.26(+9.70%)
Jan 10, 2024 2.890 2.890 2.650 2.680 44,368 -0.21(-7.27%)
Jan 09, 2024 2.990 2.990 2.770 2.890 95,736 -0.01(-0.34%)
Jan 08, 2024 2.960 3.300 2.860 2.900 218,578 -0.05(-1.69%)
Jan 05, 2024 2.630 3.190 2.560 2.950 342,012 +0.15(+5.36%)
Jan 04, 2024 2.680 2.850 2.600 2.800 122,407 +0.12(+4.48%)
Jan 03, 2024 2.460 2.760 2.400 2.680 171,772 +0.21(+8.50%)
Jan 02, 2024 2.340 2.580 2.340 2.470 65,006 +0.04(+1.65%)
Dec 29, 2023 2.430 0 +0.08(+3.40%)
Dec 28, 2023 2.420 2.570 2.300 2.350 111,417 -0.07(-2.89%)
Dec 27, 2023 2.570 2.800 2.420 2.420 152,208 -0.11(-4.35%)
Dec 22, 2023 2.530 0 +0.41(+19.34%)
Dec 21, 2023 2.130 2.190 2.080 2.120 72,433 +0.05(+2.42%)
Dec 20, 2023 2.270 2.390 2.070 2.070 96,413 -0.18(-8.00%)
Dec 19, 2023 2.480 2.560 2.230 2.250 186,178 -0.26(-10.36%)
Dec 18, 2023 2.730 2.730 2.450 2.510 74,422 -0.22(-8.06%)
Dec 15, 2023 2.600 2.770 2.470 2.730 132,031 +0.11(+4.20%)
Dec 14, 2023 2.710 2.770 2.490 2.620 159,489 -0.08(-2.96%)
Dec 13, 2023 2.620 2.880 2.450 2.700 240,726 +0.12(+4.65%)
Dec 12, 2023 3.190 3.260 2.550 2.580 401,523 -0.69(-21.10%)
Dec 11, 2023 3.480 3.530 3.250 3.270 122,317 -0.18(-5.22%)
Dec 08, 2023 3.570 3.720 3.340 3.450 129,669 -0.12(-3.36%)
Dec 07, 2023 3.680 3.930 3.570 3.570 166,050 -0.09(-2.46%)
Dec 06, 2023 3.420 3.790 3.360 3.660 270,040 +0.28(+8.28%)
Dec 05, 2023 3.180 3.400 3.080 3.380 153,807 +0.25(+7.99%)
Dec 04, 2023 2.940 3.290 2.790 3.130 286,027 +0.16(+5.39%)
Dec 01, 2023 2.650 3.040 2.650 2.970 145,750 +0.10(+3.48%)
Nov 30, 2023 2.750 2.910 2.640 2.870 63,510 +0.19(+7.09%)
Nov 29, 2023 2.950 3.020 2.660 2.680 67,394 -0.13(-4.63%)
Nov 28, 2023 2.830 3.040 2.780 2.810 92,148 -0.10(-3.44%)
Nov 27, 2023 2.890 2.950 2.860 2.910 84,472 +0.08(+2.83%)
Nov 24, 2023 2.850 2.890 2.780 2.830 22,313 -0.04(-1.39%)
Nov 23, 2023 2.980 3.000 2.870 2.870 7,525 -0.08(-2.71%)
Nov 22, 2023 2.940 3.020 2.820 2.950 71,566 -0.06(-1.99%)
Nov 21, 2023 2.730 3.060 2.620 3.010 84,361 +0.21(+7.50%)
Nov 20, 2023 3.030 3.040 2.720 2.800 141,790 -0.19(-6.35%)
Nov 17, 2023 2.770 3.170 2.750 2.990 499,702 +0.23(+8.33%)
Nov 16, 2023 2.700 2.850 2.390 2.760 628,086 -0.26(-8.61%)
Nov 15, 2023 2.800 3.050 2.760 3.020 413,552 +0.33(+12.27%)
Nov 14, 2023 2.600 2.900 2.590 2.690 324,147 +0.13(+5.08%)
Nov 13, 2023 2.330 2.650 2.310 2.560 363,006 +0.23(+9.87%)
Nov 10, 2023 2.000 2.340 2.000 2.330 327,700 +0.32(+15.92%)
Nov 09, 2023 2.070 2.180 1.980 2.010 119,071 -0.04(-1.95%)
Nov 08, 2023 2.020 2.350 2.010 2.050 288,416 +0.14(+7.33%)
Nov 07, 2023 1.730 1.960 1.700 1.910 115,797 +0.20(+11.70%)
Nov 06, 2023 1.750 1.770 1.640 1.710 48,799 +0.03(+1.79%)
Nov 03, 2023 1.650 1.750 1.600 1.680 77,943 +0.07(+4.35%)
Nov 02, 2023 1.710 1.860 1.600 1.610 313,814 +0.08(+5.23%)
Nov 01, 2023 1.950 1.950 1.490 1.530 465,937 -0.35(-18.62%)
Oct 31, 2023 1.490 1.950 1.490 1.880 116,305 +0.40(+27.03%)
Oct 30, 2023 1.700 1.750 1.470 1.480 159,571 -0.17(-10.30%)
Oct 27, 2023 2.050 2.070 1.600 1.650 196,545 -0.46(-21.80%)
Oct 26, 2023 2.210 2.210 1.980 2.110 165,420 -0.17(-7.46%)
Oct 25, 2023 2.330 2.380 2.030 2.280 147,994 -0.05(-2.15%)
Oct 24, 2023 2.200 2.450 2.120 2.330 81,218 +0.07(+3.10%)
Oct 23, 2023 2.330 2.360 2.220 2.260 60,857 -0.15(-6.22%)
Oct 20, 2023 2.390 2.440 2.100 2.410 85,271 +0.02(+0.84%)
Oct 19, 2023 2.300 2.450 2.300 2.390 71,574 +0.10(+4.37%)
Oct 18, 2023 2.590 2.730 2.260 2.290 241,321 -0.22(-8.76%)
Oct 17, 2023 2.300 2.620 2.220 2.510 217,867 +0.18(+7.73%)
Oct 16, 2023 2.300 2.440 2.280 2.330 84,731 -0.02(-0.85%)
Oct 13, 2023 2.150 2.380 2.150 2.350 127,440 +0.13(+5.86%)
Oct 12, 2023 2.200 2.330 2.030 2.220 240,715 +0.02(+0.91%)
Oct 11, 2023 2.270 2.270 2.060 2.200 234,500 -0.05(-2.22%)
Oct 10, 2023 2.350 2.460 2.250 2.250 85,180 -0.27(-10.71%)
Oct 06, 2023 2.520 0 -0.03(-1.18%)
Oct 05, 2023 2.810 2.900 2.550 2.550 121,025 -0.35(-12.07%)
Oct 04, 2023 2.980 2.990 2.610 2.900 352,021 -0.21(-6.75%)
Oct 03, 2023 3.260 3.320 3.080 3.110 80,322 -0.32(-9.33%)
Oct 02, 2023 3.100 3.460 3.100 3.430 119,113 +0.33(+10.65%)
Sep 29, 2023 3.350 3.390 3.100 3.100 162,000 -0.17(-5.20%)
Sep 28, 2023 3.350 3.530 3.100 3.270 134,393 -0.27(-7.63%)
Sep 27, 2023 3.900 4.250 3.350 3.540 360,290 -0.25(-6.60%)
Sep 26, 2023 3.750 4.050 3.520 3.790 180,894 +0.24(+6.76%)
Sep 25, 2023 3.880 3.750 3.340 3.550 467,303 -0.29(-7.55%)
Sep 22, 2023 3.850 3.970 3.750 3.840 47,336 -0.04(-1.03%)
Sep 21, 2023 3.810 3.880 3.640 3.880 126,900 -0.05(-1.27%)
Sep 20, 2023 3.740 4.080 3.600 3.930 331,980 +0.39(+11.02%)
Sep 19, 2023 3.800 3.800 3.480 3.540 205,757 -0.31(-8.05%)
Sep 18, 2023 4.000 4.240 3.690 3.850 149,614 -0.29(-7.00%)
Sep 15, 2023 4.150 4.450 3.900 4.140 349,034 +0.29(+7.53%)
Sep 14, 2023 3.880 4.070 3.810 3.850 236,303 -0.10(-2.53%)
Sep 13, 2023 3.860 4.000 3.420 3.950 290,930 +0.55(+16.18%)
Sep 12, 2023 3.680 3.940 3.060 3.400 463,690 -0.50(-12.82%)
Sep 11, 2023 3.890 4.130 3.850 3.900 194,848 +0.09(+2.36%)
Sep 08, 2023 3.580 3.960 3.440 3.810 525,395 +0.24(+6.72%)
Sep 07, 2023 3.500 3.770 3.150 3.570 414,847 +0.33(+10.19%)
Sep 06, 2023 3.090 3.630 3.010 3.240 990,513 +0.89(+37.87%)
Sep 05, 2023 2.040 3.000 1.990 2.350 677,375 +0.49(+26.34%)
Sep 01, 2023 1.860 0 +0.04(+2.20%)
Aug 31, 2023 1.580 2.000 1.530 1.820 633,451 +0.37(+25.52%)
Aug 30, 2023 1.180 1.500 1.170 1.450 411,987 +0.33(+29.46%)
Aug 29, 2023 1.100 1.200 1.100 1.120 18,427 +0.04(+3.70%)
Aug 28, 2023 1.080 1.100 1.070 1.080 7,328 +0.00(+0.00%)
Aug 25, 2023 1.090 1.100 1.080 1.080 9,587 +0.01(+0.93%)
Aug 24, 2023 1.190 1.190 1.070 1.070 22,366 -0.15(-12.30%)
Aug 23, 2023 1.150 1.230 1.100 1.220 41,970 +0.08(+7.02%)
Aug 22, 2023 1.100 1.140 1.080 1.140 33,953 +0.04(+3.64%)
Aug 21, 2023 1.110 1.180 1.100 1.100 36,855 -0.04(-3.51%)
Aug 18, 2023 1.250 1.290 1.140 1.140 50,949 -0.10(-8.06%)
Aug 17, 2023 1.190 1.280 1.150 1.240 74,199 +0.04(+3.33%)
Aug 16, 2023 1.160 1.200 1.150 1.200 24,527 +0.02(+1.69%)
Aug 15, 2023 1.180 1.180 1.110 1.180 27,892 +0.00(+0.00%)
Aug 14, 2023 1.180 1.220 1.120 1.180 33,188 -0.01(-0.84%)
Aug 11, 2023 1.220 1.270 1.190 1.190 25,464 -0.04(-3.25%)
Aug 10, 2023 1.250 1.270 1.230 1.230 17,774 -0.01(-0.81%)
Aug 09, 2023 1.270 1.290 1.240 1.240 22,708 -0.02(-1.59%)
Aug 08, 2023 1.250 1.300 1.245 1.260 19,300 +0.01(+0.80%)
Aug 04, 2023 1.250 0 -0.08(-6.02%)
Aug 03, 2023 1.360 1.380 1.310 1.330 69,833 -0.05(-3.62%)
Aug 02, 2023 1.370 1.410 1.330 1.380 28,879 +0.01(+0.73%)
Aug 01, 2023 1.410 1.420 1.370 1.370 67,222 -0.01(-0.72%)
Jul 31, 2023 1.350 1.390 1.340 1.380 53,874 +0.04(+3.37%)
Jul 28, 2023 1.200 1.340 1.200 1.335 64,741 +0.14(+11.25%)
Jul 27, 2023 1.230 1.250 1.190 1.200 51,300 +0.00(+0.00%)
Jul 26, 2023 1.180 1.280 1.180 1.200 102,480 +0.02(+1.69%)
Jul 25, 2023 1.210 1.240 1.180 1.180 45,028 -0.02(-1.67%)
Jul 24, 2023 1.270 1.270 1.200 1.200 119,459 -0.06(-4.76%)
Jul 21, 2023 1.320 1.320 1.250 1.260 127,100 -0.09(-6.67%)
Jul 20, 2023 1.290 1.370 1.210 1.350 246,116 -0.01(-0.74%)
Jul 19, 2023 1.450 1.450 1.360 1.360 122,672 -0.09(-6.21%)
Jul 18, 2023 1.550 1.600 1.410 1.450 97,240 -0.13(-8.23%)
Jul 17, 2023 1.590 1.640 1.540 1.580 125,845 +0.01(+0.64%)
Jul 14, 2023 1.530 1.780 1.530 1.570 200,515 +0.03(+1.95%)
Jul 13, 2023 1.400 1.540 1.390 1.540 89,618 +0.10(+6.94%)
Jul 12, 2023 1.400 1.470 1.320 1.440 199,020 +0.06(+4.35%)
Jul 11, 2023 1.400 1.440 1.370 1.380 142,430 -0.01(-0.72%)
Jul 10, 2023 1.260 1.390 1.250 1.390 236,942 +0.13(+10.32%)
Jul 07, 2023 1.230 1.310 1.180 1.260 207,013 +0.03(+2.44%)
Jul 06, 2023 1.230 1.290 1.160 1.230 171,057 -0.02(-1.60%)
Jul 05, 2023 1.230 1.300 1.230 1.250 137,281 -0.01(-0.79%)
Jul 04, 2023 1.170 1.260 1.170 1.260 45,758 +0.11(+9.57%)
Jun 30, 2023 1.150 0 +0.05(+4.55%)
Jun 29, 2023 1.150 1.150 1.100 1.100 55,536 +0.00(+0.00%)
Jun 28, 2023 1.170 1.170 1.100 1.100 28,621 -0.03(-2.65%)
Jun 27, 2023 1.140 1.150 1.130 1.130 33,960 +0.01(+0.89%)
Jun 26, 2023 1.160 1.160 1.120 1.120 32,490 -0.01(-0.88%)
Jun 23, 2023 1.200 1.200 1.130 1.130 20,000 +0.01(+0.89%)
Jun 22, 2023 1.220 1.220 1.120 1.120 31,935 -0.04(-3.45%)
Jun 21, 2023 1.170 1.180 1.130 1.160 67,787 +0.01(+0.87%)
Jun 20, 2023 1.180 1.190 1.130 1.150 41,037 -0.04(-3.36%)
Jun 19, 2023 1.130 1.220 1.110 1.190 8,607 +0.05(+4.39%)
Jun 16, 2023 1.130 1.190 1.120 1.140 73,306 +0.03(+2.70%)
Jun 15, 2023 1.120 1.130 1.110 1.110 41,764 +0.00(+0.00%)
May 08, 2023 1.070 1.120 1.030 1.110 175,682 +0.03(+2.78%)
May 05, 2023 1.050 1.110 1.030 1.080 347,508 +0.03(+2.86%)
May 04, 2023 0.9200 1.090 0.9150 1.050 300,331 +0.12(+13.51%)
May 03, 2023 0.9600 0.9800 0.9250 0.9250 153,493 -0.04(-4.64%)
May 02, 2023 1.010 1.010 0.9250 0.9700 159,201 -0.03(-3.00%)
May 01, 2023 0.9800 1.055 0.9800 1.000 132,801 +0.04(+4.17%)
Apr 28, 2023 1.070 1.070 0.9600 0.9600 111,855 -0.05(-4.95%)
Apr 27, 2023 1.030 1.170 0.9900 1.010 339,168 +0.08(+8.60%)
Apr 26, 2023 0.9200 0.9800 0.9000 0.9300 83,147 +0.01(+1.09%)
Apr 25, 2023 0.8900 1.000 0.8800 0.9200 194,044 +0.03(+3.37%)
Apr 24, 2023 0.8800 0.9200 0.8600 0.8900 63,887 +0.03(+3.49%)
Apr 21, 2023 0.8200 0.8600 0.8000 0.8600 55,013 +0.04(+4.88%)
Apr 20, 2023 0.8700 0.8700 0.8100 0.8200 48,553 -0.03(-3.53%)
Apr 19, 2023 0.8800 0.8900 0.8300 0.8500 53,056 +0.01(+1.19%)
Apr 18, 2023 0.9000 0.9000 0.8400 0.8400 38,325 +0.00(+0.00%)
Apr 17, 2023 0.8800 0.9400 0.8300 0.8400 83,198 -0.03(-3.45%)
Apr 14, 2023 0.8700 0.8800 0.8300 0.8700 85,948 -0.02(-2.25%)
Apr 13, 2023 0.8300 0.8900 0.8300 0.8900 235,300 +0.06(+7.23%)
Apr 12, 2023 0.8000 0.8600 0.8000 0.8300 223,866 +0.02(+2.47%)
Apr 11, 2023 0.8000 0.8400 0.8000 0.8100 73,623 -0.02(-2.41%)
Apr 10, 2023 0.8500 0.8500 0.8000 0.8300 90,770 -0.02(-2.35%)
Apr 06, 2023 0.8500 0 +0.06(+7.59%)
Apr 05, 2023 0.8600 0.8600 0.7800 0.7900 100,386 -0.07(-8.14%)
Apr 04, 2023 0.8800 0.8800 0.8500 0.8600 72,705 +0.00(+0.00%)
Apr 03, 2023 0.9000 0.9000 0.8600 0.8600 46,452 -0.03(-3.37%)
Mar 31, 2023 0.9000 0.9100 0.8800 0.8900 16,228 +0.00(+0.00%)
Mar 30, 2023 0.8600 0.9000 0.8600 0.8900 71,313 +0.00(+0.00%)
Mar 29, 2023 0.9400 0.9400 0.8900 0.8900 63,930 -0.03(-3.26%)
Mar 28, 2023 0.9500 0.9500 0.9200 0.9200 39,454 +0.00(+0.00%)
Mar 27, 2023 0.8800 0.9400 0.8800 0.9200 25,325 +0.04(+4.55%)
Mar 24, 2023 0.9000 0.9400 0.8800 0.8800 63,700 -0.01(-1.12%)
Mar 23, 2023 1.000 1.000 0.8900 0.8900 75,755 -0.06(-6.32%)
Mar 22, 2023 1.050 1.080 0.9500 0.9500 66,129 -0.12(-11.21%)
Mar 21, 2023 1.040 1.070 1.020 1.070 13,454 +0.06(+5.94%)
Mar 20, 2023 1.050 1.090 1.010 1.010 77,634 -0.05(-4.72%)
Mar 17, 2023 1.090 1.130 1.060 1.060 40,561 +0.01(+0.95%)
Mar 16, 2023 1.040 1.140 1.000 1.050 225,377 +0.05(+5.00%)
Mar 15, 2023 0.9900 1.000 0.9500 1.000 69,586 -0.02(-1.96%)
Mar 14, 2023 1.060 1.090 1.000 1.020 85,057 -0.05(-4.67%)
Mar 13, 2023 0.9600 1.080 0.9500 1.070 155,428 +0.09(+9.18%)
Mar 10, 2023 1.140 1.140 0.9700 0.9800 450,392 -0.17(-14.78%)
Mar 09, 2023 1.210 1.270 1.110 1.150 497,970 -0.17(-12.88%)
Mar 08, 2023 1.360 1.370 1.260 1.320 197,432 -0.05(-3.65%)
Mar 07, 2023 1.350 1.400 1.320 1.370 161,753 +0.01(+0.74%)
Mar 06, 2023 1.430 1.430 1.320 1.360 229,445 -0.04(-2.86%)
Mar 03, 2023 1.500 1.500 1.390 1.400 189,713 -0.06(-4.11%)
Mar 02, 2023 1.510 1.510 1.440 1.460 192,833 -0.01(-0.68%)
Mar 01, 2023 1.520 1.570 1.460 1.470 155,857 -0.08(-5.16%)
Feb 28, 2023 1.570 1.610 1.540 1.550 110,009 +0.01(+0.65%)
Feb 27, 2023 1.600 1.650 1.530 1.540 52,076 -0.01(-0.65%)
Feb 24, 2023 1.560 1.600 1.530 1.550 40,232 -0.02(-1.27%)
Feb 23, 2023 1.650 1.670 1.550 1.570 82,356 -0.04(-2.48%)
Feb 22, 2023 1.670 1.670 1.590 1.610 132,064 -0.04(-2.42%)
Feb 21, 2023 1.710 1.720 1.595 1.650 162,430 -0.05(-2.94%)
Feb 17, 2023 1.700 0 +0.05(+3.03%)
Feb 16, 2023 1.600 1.670 1.580 1.650 174,999 +0.05(+3.12%)
Feb 15, 2023 1.700 1.700 1.580 1.600 222,861 -0.10(-5.88%)
Feb 14, 2023 1.750 1.770 1.590 1.700 185,260 -0.03(-1.73%)
Feb 13, 2023 1.870 1.870 1.730 1.730 58,513 -0.06(-3.35%)
Feb 10, 2023 1.700 1.860 1.670 1.790 225,935 +0.10(+5.92%)
Feb 09, 2023 1.800 1.800 1.680 1.690 67,990 -0.06(-3.43%)
Feb 08, 2023 1.790 1.790 1.730 1.750 77,463 -0.04(-2.23%)
Feb 07, 2023 1.750 1.810 1.700 1.790 223,184 +0.04(+2.29%)
Feb 06, 2023 1.700 1.800 1.670 1.750 115,583 +0.06(+3.55%)
Feb 03, 2023 1.700 1.750 1.670 1.690 70,205 -0.01(-0.59%)
Feb 02, 2023 1.830 1.850 1.700 1.700 156,511 -0.04(-2.30%)
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.