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 (%)
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%)
Feb 01, 2023 1.700 1.800 1.700 1.740 63,310 +0.05(+2.96%)
Jan 31, 2023 1.660 1.820 1.660 1.690 145,232 +0.00(+0.00%)
Jan 30, 2023 1.750 1.750 1.630 1.690 66,360 -0.02(-1.17%)
Jan 27, 2023 1.700 1.750 1.640 1.710 112,799 +0.06(+3.64%)
Jan 26, 2023 1.720 1.720 1.640 1.650 97,728 -0.07(-4.07%)
Jan 25, 2023 1.650 1.730 1.650 1.720 56,531 +0.04(+2.38%)
Jan 24, 2023 1.760 1.760 1.660 1.680 47,864 -0.06(-3.45%)
Jan 23, 2023 1.750 1.770 1.690 1.740 45,553 -0.01(-0.57%)
Jan 20, 2023 1.650 1.750 1.620 1.750 83,064 +0.11(+6.71%)
Jan 19, 2023 1.700 1.710 1.610 1.640 101,305 -0.01(-0.61%)
Jan 18, 2023 1.730 1.770 1.640 1.650 41,373 -0.03(-1.79%)
Jan 17, 2023 1.700 1.720 1.670 1.680 29,088 -0.01(-0.59%)
Jan 16, 2023 1.650 1.700 1.640 1.690 22,654 +0.03(+1.81%)
Jan 13, 2023 1.670 1.700 1.620 1.660 25,868 +0.04(+2.47%)
Jan 12, 2023 1.690 1.690 1.600 1.620 143,617 -0.01(-0.61%)
Jan 11, 2023 1.690 1.790 1.630 1.630 130,785 -0.01(-0.61%)
Jan 10, 2023 1.670 1.700 1.630 1.640 78,234 -0.04(-2.38%)
Jan 09, 2023 1.850 1.890 1.650 1.680 144,066 -0.08(-4.55%)
Jan 06, 2023 1.870 1.890 1.760 1.760 138,903 -0.02(-1.12%)
Jan 05, 2023 1.810 1.870 1.750 1.780 105,195 +0.00(+0.00%)
Jan 04, 2023 1.780 1.970 1.730 1.780 231,754 +0.03(+1.71%)
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.