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

Ayr Wellness Inc (CSE: AYR-A )

3.110 -0.330 (-9.59%)
Official Closing Price Updated: 4:06 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 (%)
Jul 31, 2020 12.19 12.19 12.19 0 -0.11(-0.89%)
Jul 30, 2020 11.65 12.45 11.65 12.30 18,919 +0.70(+6.03%)
Jul 29, 2020 11.36 11.64 11.30 11.60 4,172 +0.00(+0.00%)
Jul 28, 2020 11.17 11.65 10.95 11.60 13,002 +0.60(+5.45%)
Jul 27, 2020 11.05 11.06 10.55 11.00 15,849 +0.15(+1.38%)
Jul 24, 2020 10.90 11.10 10.70 10.85 12,724 +0.00(+0.00%)
Jul 23, 2020 11.16 11.16 10.79 10.85 7,398 -0.30(-2.69%)
Jul 22, 2020 11.28 11.30 11.14 11.15 8,734 +0.25(+2.29%)
Jul 21, 2020 10.85 11.10 10.74 10.90 20,906 +0.00(+0.00%)
Jul 20, 2020 11.20 11.25 10.71 10.90 4,447 -0.12(-1.09%)
Jul 17, 2020 11.05 11.05 11.02 11.02 439 +0.22(+2.04%)
Jul 16, 2020 11.00 11.50 10.80 10.80 2,685 -0.38(-3.40%)
Jul 15, 2020 11.18 11.34 11.00 11.18 1,236 +0.10(+0.90%)
Jul 14, 2020 11.26 11.26 11.08 11.08 2,487 -0.12(-1.07%)
Jul 13, 2020 11.00 11.48 10.83 11.20 21,036 +0.57(+5.36%)
Jul 10, 2020 10.70 11.03 10.40 10.63 49,661 +0.05(+0.47%)
Jul 09, 2020 10.33 10.60 9.970 10.58 36,477 +0.33(+3.22%)
Jul 08, 2020 10.40 10.40 10.11 10.25 2,228 -0.30(-2.84%)
Jul 07, 2020 10.79 10.84 10.55 10.55 20,600 -0.10(-0.94%)
Jul 06, 2020 10.10 10.95 10.10 10.65 46,448 +0.75(+7.58%)
Jul 02, 2020 9.900 9.900 9.900 9.900 0 -0.10(-1.00%)
Jun 30, 2020 10.00 10.00 10.00 0 +0.60(+6.38%)
Jun 29, 2020 9.700 9.800 9.400 9.400 22,409 -0.25(-2.59%)
Jun 26, 2020 9.700 9.700 9.300 9.650 4,126 +0.15(+1.58%)
Jun 25, 2020 9.700 9.900 9.160 9.500 18,708 +0.10(+1.06%)
Jun 24, 2020 9.540 9.540 9.400 9.400 440 -0.10(-1.05%)
Jun 23, 2020 9.890 9.890 9.460 9.500 89,667 -0.40(-4.04%)
Jun 22, 2020 9.800 10.00 9.800 9.900 18,219 +0.10(+1.02%)
Jun 19, 2020 9.760 10.15 9.750 9.800 23,503 -0.10(-1.01%)
Jun 18, 2020 9.860 9.930 9.850 9.900 16,370 -0.12(-1.20%)
Jun 17, 2020 9.970 10.02 9.900 10.02 8,509 +0.05(+0.50%)
Jun 16, 2020 9.100 10.68 9.100 9.970 55,195 +0.17(+1.73%)
Jun 15, 2020 9.900 9.980 9.800 9.800 10,650 -0.04(-0.41%)
Jun 12, 2020 9.820 10.19 9.750 9.840 2,328 +0.21(+2.18%)
Jun 11, 2020 10.53 10.83 9.540 9.630 69,632 -1.07(-10.00%)
Jun 10, 2020 10.98 10.98 10.66 10.70 8,165 -0.21(-1.92%)
Jun 09, 2020 10.92 10.92 10.84 10.91 11,087 +0.21(+1.96%)
Jun 08, 2020 11.25 11.60 10.68 10.70 45,338 -0.20(-1.83%)
Jun 05, 2020 10.99 11.25 10.74 10.90 9,219 +0.15(+1.40%)
Jun 04, 2020 10.76 11.51 10.07 10.75 7,812 -0.55(-4.87%)
Jun 03, 2020 11.49 11.50 11.12 11.30 11,435 +0.05(+0.44%)
Jun 02, 2020 11.62 11.62 11.11 11.25 922 +0.00(+0.00%)
Jun 01, 2020 11.50 11.50 11.00 11.25 11,362 -0.45(-3.85%)
May 29, 2020 10.25 11.80 10.25 11.70 14,541 +0.55(+4.93%)
May 28, 2020 11.37 11.37 10.99 11.15 2,300 +0.13(+1.18%)
May 27, 2020 11.22 11.25 10.50 11.02 27,114 -0.06(-0.54%)
May 26, 2020 12.00 12.46 11.08 11.08 7,791 -1.06(-8.73%)
May 25, 2020 12.15 12.30 12.00 12.14 2,020 +0.39(+3.32%)
May 22, 2020 11.40 12.00 11.36 11.75 9,879 +0.82(+7.50%)
May 21, 2020 10.40 11.14 10.40 10.93 43,154 +0.78(+7.68%)
May 20, 2020 10.28 10.69 10.00 10.15 30,319 -0.29(-2.78%)
May 19, 2020 9.820 11.11 9.820 10.44 44,725 +1.26(+13.73%)
May 15, 2020 9.180 9.180 9.180 0 +0.58(+6.74%)
May 14, 2020 8.500 8.600 8.300 8.600 19,000 +0.10(+1.18%)
May 13, 2020 8.720 8.720 8.400 8.500 6,700 -0.25(-2.86%)
May 12, 2020 8.550 8.800 8.400 8.750 22,539 +0.47(+5.68%)
May 11, 2020 8.230 8.410 8.200 8.280 22,530 +0.08(+0.98%)
May 08, 2020 7.900 8.200 7.900 8.200 9,200 +0.36(+4.59%)
May 07, 2020 8.000 8.000 7.750 7.840 14,835 -0.33(-4.04%)
May 06, 2020 8.300 8.300 8.110 8.170 10,300 -0.06(-0.73%)
May 05, 2020 8.080 8.230 7.700 8.230 19,466 +0.47(+6.06%)
May 04, 2020 7.840 8.250 7.760 7.760 5,600 +0.17(+2.24%)
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.