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

Ayr Wellness Inc (CSE: AYR-A )

3.190 -0.250 (-7.27%)
Streaming Delayed Price Updated: 12:15 PM 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 (%)
May 22, 2024 3.500 3.650 3.400 3.440 67,861 -0.17(-4.71%)
May 21, 2024 3.600 3.680 3.400 3.610 127,024 -0.09(-2.43%)
May 17, 2024 3.700 0 -0.35(-8.64%)
May 16, 2024 3.610 4.160 3.580 4.050 365,850 +0.47(+13.13%)
May 15, 2024 3.570 3.620 3.380 3.580 91,569 +0.11(+3.17%)
May 14, 2024 3.280 3.590 3.230 3.470 147,536 +0.16(+4.83%)
May 13, 2024 3.240 3.390 3.130 3.310 230,983 +0.07(+2.16%)
May 10, 2024 3.300 3.400 3.130 3.240 164,019 -0.03(-0.92%)
May 09, 2024 3.340 3.440 3.260 3.270 113,583 -0.02(-0.61%)
May 08, 2024 3.410 3.490 3.250 3.290 90,920 -0.14(-4.08%)
May 07, 2024 3.570 3.780 3.350 3.430 142,880 -0.15(-4.19%)
May 06, 2024 3.570 3.920 3.570 3.580 109,769 -0.01(-0.28%)
May 03, 2024 3.410 3.770 3.340 3.590 139,027 +0.17(+4.97%)
May 02, 2024 3.660 3.810 3.310 3.420 172,514 -0.13(-3.66%)
May 01, 2024 4.600 4.650 3.550 3.550 579,491 -0.83(-18.95%)
Apr 30, 2024 3.400 4.710 3.270 4.380 1,311,489 +0.92(+26.59%)
Apr 29, 2024 3.230 3.520 3.060 3.460 142,491 +0.21(+6.46%)
Apr 26, 2024 3.130 3.270 3.110 3.250 118,311 +0.12(+3.83%)
Apr 25, 2024 3.230 3.360 3.120 3.130 54,769 -0.23(-6.85%)
Apr 24, 2024 3.400 3.500 3.250 3.360 147,522 -0.04(-1.18%)
Apr 23, 2024 3.220 3.530 3.220 3.400 43,081 +0.12(+3.66%)
Apr 22, 2024 3.280 3.310 3.050 3.280 76,798 +0.08(+2.50%)
Apr 19, 2024 3.300 3.370 3.160 3.200 91,254 -0.20(-5.88%)
Apr 18, 2024 3.720 3.750 3.330 3.400 284,419 -0.36(-9.57%)
Apr 17, 2024 3.480 3.880 3.370 3.760 169,250 +0.22(+6.21%)
Apr 16, 2024 3.110 3.630 3.020 3.540 154,983 +0.32(+9.94%)
Apr 15, 2024 3.090 3.400 3.000 3.220 195,587 -0.14(-4.17%)
Apr 12, 2024 3.510 3.520 2.970 3.360 330,354 -0.10(-2.89%)
Apr 11, 2024 3.610 3.610 3.390 3.460 234,488 -0.31(-8.22%)
Apr 10, 2024 3.670 3.780 3.600 3.770 199,927 +0.05(+1.34%)
Apr 09, 2024 3.750 3.950 3.670 3.720 77,380 -0.14(-3.63%)
Apr 08, 2024 3.840 4.040 3.800 3.860 84,771 -0.03(-0.77%)
Apr 05, 2024 3.740 4.080 3.740 3.890 162,716 -0.58(-12.98%)
Apr 04, 2024 4.270 4.500 3.450 4.470 446,824 +0.49(+12.31%)
Apr 03, 2024 3.930 4.300 3.860 3.980 244,348 +0.03(+0.76%)
Apr 02, 2024 3.890 4.250 3.840 3.950 398,657 +0.18(+4.77%)
Apr 01, 2024 3.400 3.870 3.360 3.770 235,715 +0.20(+5.60%)
Mar 28, 2024 3.570 0 +0.23(+6.89%)
Mar 27, 2024 3.030 3.340 2.950 3.340 188,675 +0.25(+8.09%)
Mar 26, 2024 2.880 3.130 2.850 3.090 194,201 +0.22(+7.67%)
Mar 25, 2024 2.910 3.020 2.870 2.870 169,448 -0.04(-1.37%)
Mar 22, 2024 2.980 3.080 2.900 2.910 401,814 -0.08(-2.68%)
Mar 21, 2024 2.790 3.030 2.710 2.990 164,084 +0.26(+9.52%)
Mar 20, 2024 2.860 2.890 2.700 2.730 166,745 -0.12(-4.21%)
Mar 19, 2024 2.880 2.910 2.715 2.850 196,522 -0.03(-1.04%)
Mar 18, 2024 2.850 2.990 2.760 2.880 468,165 +0.15(+5.49%)
Mar 15, 2024 2.400 2.770 2.400 2.730 315,310 +0.46(+20.26%)
Mar 14, 2024 2.440 2.490 2.250 2.270 390,512 -0.19(-7.72%)
Mar 13, 2024 2.370 2.560 2.340 2.460 195,778 +0.22(+9.82%)
Mar 12, 2024 2.460 2.490 2.210 2.240 113,809 -0.07(-3.03%)
Mar 11, 2024 2.490 2.570 2.300 2.310 239,688 -0.24(-9.41%)
Mar 08, 2024 2.550 2.720 2.510 2.550 211,030 -0.02(-0.78%)
Mar 07, 2024 2.650 2.710 2.430 2.570 274,425 +0.02(+0.78%)
Mar 06, 2024 2.790 2.850 2.520 2.550 156,572 -0.20(-7.27%)
Mar 05, 2024 2.740 3.170 2.710 2.750 198,490 -0.08(-2.83%)
Mar 04, 2024 2.830 2.980 2.790 2.830 108,128 -0.02(-0.70%)
Mar 01, 2024 2.790 3.030 2.770 2.850 151,109 +0.10(+3.64%)
Feb 29, 2024 3.050 3.170 2.750 2.750 103,792 -0.31(-10.13%)
Feb 28, 2024 3.010 3.230 2.960 3.060 131,684 +0.06(+2.00%)
Feb 27, 2024 3.190 3.200 2.990 3.000 99,691 -0.08(-2.60%)
Feb 26, 2024 3.300 3.390 3.080 3.080 165,193 -0.15(-4.64%)
Feb 23, 2024 2.830 3.250 2.800 3.230 247,961 +0.45(+16.19%)
Feb 22, 2024 2.650 2.900 2.650 2.780 122,062 +0.12(+4.51%)
Feb 21, 2024 2.690 2.820 2.610 2.660 198,257 -0.06(-2.21%)
Feb 20, 2024 2.620 2.820 2.560 2.720 193,230 +0.10(+3.82%)
Feb 16, 2024 2.620 0 -0.14(-5.07%)
Feb 15, 2024 2.720 2.850 2.430 2.760 779,850 +0.09(+3.37%)
Feb 14, 2024 2.940 2.990 2.660 2.670 562,220 -0.23(-7.93%)
Feb 13, 2024 3.100 3.300 2.800 2.900 339,520 -0.22(-7.05%)
Feb 12, 2024 3.940 3.940 3.050 3.120 383,076 -0.65(-17.24%)
Feb 09, 2024 3.910 3.910 3.640 3.770 130,084 -0.17(-4.31%)
Feb 08, 2024 4.380 4.380 3.750 3.940 298,710 -0.31(-7.29%)
Feb 07, 2024 4.580 4.580 4.180 4.250 168,384 -0.02(-0.47%)
Feb 06, 2024 4.160 4.640 3.910 4.270 394,227 +0.25(+6.22%)
Feb 05, 2024 4.300 4.330 3.880 4.020 267,308 -0.16(-3.83%)
Feb 02, 2024 5.440 5.440 4.180 4.180 516,743 -1.25(-23.02%)
Feb 01, 2024 4.770 5.500 4.760 5.430 289,718 +0.76(+16.27%)
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%)
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.