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 (%)
Apr 30, 2020 8.200 8.620 8.200 8.500 1,450 +0.50(+6.25%)
Apr 29, 2020 7.500 8.700 7.500 8.000 18,100 +0.45(+5.96%)
Apr 28, 2020 7.030 7.550 7.030 7.550 11,144 +0.30(+4.14%)
Apr 27, 2020 7.070 7.550 6.900 7.250 28,650 +0.10(+1.40%)
Apr 24, 2020 7.060 7.200 7.060 7.150 900 +0.04(+0.56%)
Apr 23, 2020 7.010 8.000 7.010 7.110 43,700 +0.12(+1.72%)
Apr 22, 2020 7.080 7.160 6.850 6.990 45,826 -0.02(-0.29%)
Apr 21, 2020 6.820 7.570 6.750 7.010 68,336 -0.07(-0.99%)
Apr 20, 2020 7.130 7.350 6.970 7.080 23,483 -0.07(-0.98%)
Apr 17, 2020 7.400 7.400 7.030 7.150 15,536 -0.15(-2.05%)
Apr 16, 2020 7.110 7.450 7.110 7.300 4,000 +0.28(+3.99%)
Apr 15, 2020 7.300 7.300 6.760 7.020 27,179 -0.48(-6.40%)
Apr 14, 2020 7.610 7.610 7.150 7.500 11,404 +0.00(+0.00%)
Apr 13, 2020 7.550 7.650 7.500 7.500 2,350 -0.04(-0.53%)
Apr 09, 2020 7.540 7.540 7.540 0 -0.44(-5.51%)
Apr 08, 2020 7.900 8.100 7.820 7.980 4,063 +0.06(+0.76%)
Apr 07, 2020 8.150 8.270 7.880 7.920 22,755 -0.38(-4.58%)
Apr 06, 2020 8.200 8.470 7.500 8.300 41,325 +0.14(+1.72%)
Apr 03, 2020 8.250 8.250 8.100 8.160 14,750 -0.24(-2.86%)
Apr 02, 2020 8.450 8.500 8.280 8.400 3,311 -0.60(-6.67%)
Apr 01, 2020 8.250 9.000 8.250 9.000 42,670 +0.10(+1.12%)
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%)
Jan 02, 2020 12.25 12.35 12.00 12.20 6,615 +0.34(+2.91%)
Dec 31, 2019 11.86 11.86 11.86 0 +0.44(+3.81%)
Dec 30, 2019 11.30 11.77 10.65 11.42 10,300 -0.08(-0.70%)
Dec 27, 2019 11.08 11.53 10.85 11.50 59,894 +0.30(+2.68%)
Dec 24, 2019 11.20 11.20 11.20 0 +0.10(+0.90%)
Dec 23, 2019 11.25 11.43 11.00 11.10 13,230 -0.29(-2.55%)
Dec 20, 2019 11.30 11.71 11.18 11.39 66,379 +0.13(+1.15%)
Dec 19, 2019 11.00 12.00 10.60 11.26 92,632 +0.26(+2.36%)
Dec 18, 2019 11.30 11.30 10.80 11.00 27,615 -0.68(-5.82%)
Dec 17, 2019 11.71 11.71 11.24 11.68 23,665 +0.03(+0.26%)
Dec 16, 2019 12.02 12.30 11.65 11.65 14,005 -0.35(-2.92%)
Dec 13, 2019 11.99 12.10 11.99 12.00 10,448 +0.07(+0.59%)
Dec 12, 2019 11.30 11.94 11.25 11.93 14,480 +0.64(+5.67%)
Dec 11, 2019 11.66 11.69 11.18 11.29 9,750 -0.47(-4.00%)
Dec 10, 2019 11.80 11.80 11.75 11.76 1,785 -0.16(-1.34%)
Dec 09, 2019 12.09 12.09 11.85 11.92 3,720 -0.23(-1.89%)
Dec 06, 2019 12.15 12.15 12.15 12.15 600 -0.10(-0.82%)
Dec 05, 2019 12.25 12.25 12.07 12.25 560 +0.15(+1.24%)
Dec 04, 2019 12.25 12.25 11.92 12.10 12,981 -0.22(-1.79%)
Dec 03, 2019 12.40 12.40 12.25 12.32 1,100 +0.07(+0.57%)
Dec 02, 2019 12.00 12.25 11.90 12.25 15,157 +0.25(+2.08%)
Nov 29, 2019 11.75 12.00 11.75 12.00 9,150 +1.00(+9.09%)
Nov 27, 2019 11.00 11.00 11.00 0 -0.03(-0.27%)
Nov 26, 2019 11.05 11.30 10.90 11.03 8,098 -0.02(-0.18%)
Nov 25, 2019 12.00 12.00 11.00 11.05 12,171 -0.95(-7.92%)
Nov 22, 2019 12.00 12.00 11.81 12.00 1,300 -0.36(-2.91%)
Nov 21, 2019 12.00 12.99 11.75 12.36 26,849 +0.91(+7.95%)
Nov 20, 2019 11.20 11.50 10.63 11.45 33,257 +0.45(+4.09%)
Nov 19, 2019 11.51 11.57 10.10 11.00 37,328 -0.35(-3.08%)
Nov 18, 2019 10.60 11.79 10.60 11.35 12,400 +0.85(+8.10%)
Nov 15, 2019 10.10 10.76 10.10 10.50 84,399 -0.28(-2.60%)
Nov 14, 2019 10.75 10.78 10.29 10.78 69,400 +0.00(+0.00%)
Nov 13, 2019 11.30 11.53 10.72 10.78 24,168 -0.62(-5.44%)
Nov 12, 2019 12.19 12.19 11.20 11.40 9,454 -0.50(-4.20%)
Nov 11, 2019 12.41 12.41 11.75 11.90 10,401 -0.30(-2.46%)
Nov 08, 2019 12.08 12.25 11.35 12.20 7,469 +0.12(+0.99%)
Nov 07, 2019 11.70 12.08 10.90 12.08 6,969 +0.48(+4.14%)
Nov 06, 2019 12.00 12.00 11.46 11.60 3,820 -0.40(-3.33%)
Nov 05, 2019 12.86 12.86 12.00 12.00 4,289 -0.84(-6.54%)
Nov 04, 2019 12.51 12.84 12.50 12.84 29,231 +0.14(+1.10%)
Nov 01, 2019 12.79 12.80 12.69 12.70 8,119 -0.15(-1.17%)
Oct 31, 2019 12.45 12.85 12.20 12.85 27,995 +0.35(+2.80%)
Oct 30, 2019 11.95 12.75 11.95 12.50 6,100 +0.55(+4.60%)
Oct 29, 2019 11.50 11.95 11.12 11.95 6,197 +0.41(+3.55%)
Oct 28, 2019 11.20 12.00 11.20 11.54 15,880 +0.44(+3.96%)
Oct 25, 2019 11.30 11.35 10.95 11.10 23,561 -0.25(-2.20%)
Oct 24, 2019 11.37 11.40 11.26 11.35 7,300 -0.15(-1.30%)
Oct 23, 2019 11.50 11.70 11.50 11.50 56,811 +0.20(+1.77%)
Oct 22, 2019 12.00 12.00 11.30 11.30 10,565 -0.68(-5.68%)
Oct 21, 2019 11.68 12.20 11.68 11.98 4,000 -0.27(-2.20%)
Oct 18, 2019 12.00 12.25 11.50 12.25 28,550 -0.15(-1.21%)
Oct 17, 2019 11.42 12.40 11.24 12.40 14,501 +0.66(+5.62%)
Oct 16, 2019 11.24 11.80 11.24 11.74 6,611 -0.16(-1.34%)
Oct 15, 2019 11.90 11.90 11.25 11.90 5,511 +0.30(+2.59%)
Oct 11, 2019 11.60 11.60 11.60 0 +0.75(+6.91%)
Oct 10, 2019 11.55 11.96 10.85 10.85 11,334 -0.90(-7.66%)
Oct 09, 2019 11.90 11.90 11.55 11.75 10,520 -0.11(-0.93%)
Oct 08, 2019 11.96 11.98 11.86 11.86 2,301 -0.10(-0.84%)
Oct 07, 2019 11.96 11.98 11.86 11.96 900 +0.05(+0.42%)
Oct 04, 2019 12.00 12.00 11.65 11.91 4,225 +0.06(+0.51%)
Oct 03, 2019 11.98 12.00 11.63 11.85 79,575 +0.35(+3.04%)
Oct 02, 2019 11.35 11.60 11.30 11.50 58,300 -0.22(-1.88%)
Oct 01, 2019 12.50 12.50 11.50 11.72 63,026 -1.43(-10.87%)
Sep 30, 2019 11.00 13.19 10.00 13.15 68,232 +2.05(+18.47%)
Sep 27, 2019 11.15 11.50 11.08 11.10 33,735 -0.13(-1.16%)
Sep 26, 2019 12.00 12.00 10.91 11.23 71,526 -0.16(-1.40%)
Sep 25, 2019 11.60 11.68 11.28 11.39 29,360 -0.16(-1.39%)
Sep 24, 2019 12.40 13.00 11.25 11.55 45,865 -0.03(-0.26%)
Sep 23, 2019 12.58 12.58 11.28 11.58 22,176 -1.13(-8.89%)
Sep 20, 2019 13.00 13.01 12.71 12.71 2,111 -0.57(-4.29%)
Sep 19, 2019 13.34 13.92 12.25 13.28 13,373 +0.48(+3.75%)
Sep 18, 2019 13.00 13.10 12.58 12.80 17,447 -0.11(-0.85%)
Sep 17, 2019 13.19 13.20 12.19 12.91 23,129 -0.59(-4.37%)
Sep 16, 2019 13.59 13.79 12.88 13.50 12,275 -0.48(-3.43%)
Sep 13, 2019 13.37 13.98 13.37 13.98 10,806 +0.75(+5.67%)
Sep 12, 2019 13.90 14.00 12.87 13.23 5,411 -0.54(-3.92%)
Sep 11, 2019 13.50 14.75 13.10 13.77 2,245 +0.02(+0.15%)
Sep 10, 2019 14.00 14.00 13.67 13.75 1,279 +0.00(+0.00%)
Sep 09, 2019 13.91 13.91 13.64 13.75 700 -0.33(-2.34%)
Sep 06, 2019 14.16 14.50 13.83 14.08 7,508 +0.17(+1.22%)
Sep 05, 2019 13.96 14.75 13.75 13.91 31,320 -0.07(-0.50%)
Sep 04, 2019 13.75 13.98 13.50 13.98 14,449 +0.13(+0.94%)
Sep 03, 2019 13.90 14.74 13.44 13.85 14,311 -1.15(-7.67%)
Aug 30, 2019 15.00 15.00 15.00 0 +1.35(+9.89%)
Aug 29, 2019 14.18 14.19 13.45 13.65 7,013 -0.20(-1.44%)
Aug 28, 2019 14.00 14.25 13.61 13.85 16,950 -0.65(-4.48%)
Aug 27, 2019 14.95 14.95 14.45 14.50 6,825 -0.25(-1.69%)
Aug 26, 2019 15.00 15.00 14.60 14.75 800 -0.20(-1.34%)
Aug 23, 2019 14.78 15.00 14.42 14.95 8,884 +0.00(+0.00%)
Aug 22, 2019 14.63 15.00 14.63 14.95 2,385 -0.05(-0.33%)
Aug 21, 2019 14.90 15.00 14.30 15.00 9,542 +0.01(+0.07%)
Aug 20, 2019 15.00 15.00 14.85 14.99 13,016 +0.29(+1.97%)
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.