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

Ayr Wellness Inc (CSE: AYR-A )

3.250 -0.190 (-5.52%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 23, 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 (%)
Mar 31, 2020 8.800 9.750 8.800 8.900 11,451 +0.33(+3.85%)
Mar 30, 2020 8.750 8.850 8.500 8.570 10,100 -0.43(-4.78%)
Mar 27, 2020 8.550 9.200 8.150 9.000 21,425 +0.00(+0.00%)
Mar 26, 2020 8.750 9.880 8.510 9.000 12,525 +0.78(+9.49%)
Mar 25, 2020 7.300 8.690 7.300 8.220 12,600 +0.92(+12.60%)
Mar 24, 2020 6.000 7.300 6.000 7.300 30,569 +1.78(+32.25%)
Mar 23, 2020 5.910 6.000 5.010 5.520 41,374 -0.53(-8.76%)
Mar 20, 2020 6.170 6.330 5.850 6.050 32,139 -0.25(-3.97%)
Mar 19, 2020 5.560 6.510 5.550 6.300 21,554 +0.44(+7.51%)
Mar 18, 2020 6.480 6.500 5.600 5.860 54,310 -0.59(-9.15%)
Mar 17, 2020 5.610 6.940 5.610 6.450 11,436 +0.15(+2.38%)
Mar 16, 2020 7.520 7.710 6.000 6.300 101,704 -2.32(-26.91%)
Mar 13, 2020 8.600 9.000 8.150 8.620 10,994 +0.12(+1.41%)
Mar 12, 2020 8.600 9.200 7.830 8.500 20,868 -0.70(-7.61%)
Mar 11, 2020 9.150 9.350 8.900 9.200 17,002 -0.55(-5.64%)
Mar 10, 2020 10.00 10.31 9.640 9.750 26,345 -0.20(-2.01%)
Mar 09, 2020 10.00 10.20 9.270 9.950 15,795 -1.05(-9.55%)
Mar 06, 2020 11.33 11.33 10.79 11.00 19,536 -0.55(-4.76%)
Mar 05, 2020 11.75 11.80 11.44 11.55 3,987 -0.55(-4.55%)
Mar 04, 2020 11.90 12.10 11.80 12.10 2,351 +0.27(+2.28%)
Mar 03, 2020 12.32 12.39 11.35 11.83 13,799 -0.44(-3.59%)
Mar 02, 2020 12.25 12.36 12.00 12.27 12,061 -0.23(-1.84%)
Feb 28, 2020 11.06 12.65 8.750 12.50 65,850 +0.79(+6.75%)
Feb 27, 2020 10.90 11.71 10.25 11.71 24,244 +0.81(+7.43%)
Feb 26, 2020 11.00 11.50 10.78 10.90 17,090 -0.05(-0.46%)
Feb 25, 2020 11.25 11.40 10.80 10.95 9,575 -0.10(-0.90%)
Feb 24, 2020 10.99 11.15 10.95 11.05 5,400 -0.35(-3.07%)
Feb 21, 2020 11.40 11.44 11.20 11.40 6,000 -0.10(-0.87%)
Feb 20, 2020 11.75 11.82 11.25 11.50 10,150 -0.20(-1.71%)
Feb 19, 2020 11.55 12.02 11.10 11.70 18,640 -0.11(-0.93%)
Feb 18, 2020 11.89 11.89 11.81 11.81 1,100 -0.02(-0.17%)
Feb 14, 2020 11.83 11.83 11.83 0 +0.58(+5.16%)
Feb 13, 2020 11.25 11.30 11.20 11.25 5,645 -0.07(-0.62%)
Feb 12, 2020 11.65 11.65 11.15 11.32 12,847 -0.50(-4.23%)
Feb 11, 2020 11.74 11.82 11.74 11.82 4,600 +0.05(+0.42%)
Feb 10, 2020 11.80 11.80 11.40 11.77 5,415 +0.06(+0.51%)
Feb 07, 2020 12.20 12.40 11.69 11.71 26,254 -0.64(-5.18%)
Feb 06, 2020 12.50 12.50 11.96 12.35 1,100 -0.25(-1.98%)
Feb 05, 2020 12.50 12.60 12.43 12.60 6,712 -0.10(-0.79%)
Feb 04, 2020 12.95 13.22 12.50 12.70 14,824 -0.10(-0.78%)
Feb 03, 2020 12.90 12.90 12.67 12.80 1,350 +0.08(+0.63%)
Jan 31, 2020 13.00 13.00 12.50 12.72 4,300 -0.13(-1.01%)
Jan 30, 2020 13.20 13.20 12.85 12.85 7,100 -0.40(-3.02%)
Jan 29, 2020 13.25 13.60 12.60 13.25 8,155 -0.02(-0.15%)
Jan 28, 2020 13.25 13.31 13.25 13.27 1,900 +0.02(+0.15%)
Jan 27, 2020 13.68 13.68 13.10 13.25 21,351 -0.47(-3.43%)
Jan 24, 2020 13.75 13.86 13.72 13.72 3,800 +0.06(+0.44%)
Jan 23, 2020 13.60 13.79 13.60 13.66 3,525 +0.00(+0.00%)
Jan 22, 2020 13.68 14.10 13.65 13.66 18,209 +0.06(+0.44%)
Jan 21, 2020 13.65 13.78 13.20 13.60 11,550 -0.05(-0.37%)
Jan 20, 2020 13.30 13.99 13.30 13.65 1,800 +0.44(+3.33%)
Jan 17, 2020 13.50 13.50 13.00 13.21 3,475 -0.19(-1.42%)
Jan 16, 2020 13.20 14.44 13.20 13.40 44,595 +0.40(+3.08%)
Jan 15, 2020 12.10 13.00 12.10 13.00 34,055 +1.00(+8.33%)
Jan 14, 2020 12.41 12.57 12.00 12.00 17,995 -0.42(-3.38%)
Jan 13, 2020 12.27 12.42 12.27 12.42 4,730 +0.15(+1.22%)
Jan 10, 2020 12.27 12.27 12.27 12.27 575 +0.17(+1.40%)
Jan 09, 2020 12.00 12.32 12.00 12.10 7,617 +0.45(+3.86%)
Jan 08, 2020 11.19 11.65 11.10 11.65 9,125 +0.45(+4.02%)
Jan 07, 2020 11.02 11.37 10.93 11.20 19,615 -0.18(-1.58%)
Jan 06, 2020 11.70 11.70 11.38 11.38 5,540 -0.52(-4.37%)
Jan 03, 2020 12.08 12.08 11.75 11.90 4,250 -0.30(-2.46%)
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.