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

Ayr Wellness Inc (CSE: AYR-A )

3.240 -0.030 (-0.92%)
Official Closing Price Updated: 3:59 PM EDT, May 10, 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 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%)
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.