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

Ayr Wellness Inc (OP: AYRWF )

2.370 +0.060 (+2.60%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.238 2.330 2.020 2.020 224,590 -0.18(-8.18%)
Feb 28, 2024 2.230 2.390 2.180 2.200 143,012 -0.03(-1.35%)
Feb 27, 2024 2.315 2.380 2.210 2.230 146,248 -0.07(-3.04%)
Feb 26, 2024 2.340 2.530 2.300 2.300 198,652 -0.08(-3.36%)
Feb 23, 2024 2.110 2.410 2.070 2.380 329,243 +0.30(+14.42%)
Feb 22, 2024 2.000 2.150 1.900 2.080 279,066 +0.10(+5.05%)
Feb 21, 2024 2.010 2.093 1.930 1.980 211,122 -0.04(-1.98%)
Feb 20, 2024 1.990 2.090 1.850 2.020 386,190 +0.06(+2.83%)
Feb 16, 2024 1.945 2.010 1.850 1.964 340,672 +0.06(+3.39%)
Feb 15, 2024 2.100 2.110 1.800 1.900 927,503 -0.08(-4.04%)
Feb 14, 2024 2.300 2.300 1.970 1.980 980,124 -0.17(-7.91%)
Feb 13, 2024 2.250 2.426 2.060 2.150 430,751 -0.12(-5.29%)
Feb 12, 2024 2.770 2.840 2.270 2.270 595,628 -0.54(-19.16%)
Feb 09, 2024 2.850 2.930 2.710 2.808 323,895 -0.08(-2.83%)
Feb 08, 2024 3.110 3.270 2.790 2.890 660,562 -0.26(-8.25%)
Feb 07, 2024 3.280 3.340 3.100 3.150 188,277 -0.01(-0.32%)
Feb 06, 2024 2.930 3.430 2.900 3.160 482,802 +0.21(+7.12%)
Feb 05, 2024 3.160 3.360 2.870 2.950 618,690 -0.16(-5.14%)
Feb 02, 2024 3.890 4.000 3.110 3.110 876,136 -0.89(-22.25%)
Feb 01, 2024 3.600 4.090 3.360 4.000 565,954 +0.48(+13.72%)
Jan 31, 2024 3.600 3.610 3.300 3.518 266,402 +0.07(+1.96%)
Jan 30, 2024 3.280 3.600 3.280 3.450 346,276 +0.08(+2.37%)
Jan 29, 2024 3.080 3.390 2.991 3.370 442,452 +0.10(+3.06%)
Jan 26, 2024 3.480 3.550 3.210 3.270 296,850 -0.16(-4.66%)
Jan 25, 2024 3.265 3.490 3.230 3.430 517,346 +0.22(+6.85%)
Jan 24, 2024 3.090 3.333 3.000 3.210 397,129 +0.20(+6.64%)
Jan 23, 2024 3.060 3.090 2.970 3.010 188,754 +0.00(+0.00%)
Jan 22, 2024 3.044 3.190 3.010 3.010 238,861 +0.02(+0.67%)
Jan 19, 2024 2.980 3.100 2.660 2.990 294,037 +0.16(+5.78%)
Jan 18, 2024 2.900 3.100 2.800 2.827 214,597 -0.24(-7.93%)
Jan 17, 2024 2.970 3.100 2.820 3.070 352,627 +0.04(+1.32%)
Jan 16, 2024 2.850 3.470 2.840 3.030 891,063 +0.57(+23.17%)
Jan 12, 2024 2.240 2.530 2.170 2.460 340,062 +0.26(+11.82%)
Jan 11, 2024 2.020 2.220 1.970 2.200 109,901 +0.22(+11.11%)
Jan 10, 2024 2.150 2.160 1.980 1.980 74,531 -0.18(-8.33%)
Jan 09, 2024 2.200 2.250 2.060 2.160 109,453 -0.02(-0.92%)
Jan 08, 2024 2.050 2.480 2.050 2.180 393,825 -0.05(-2.24%)
Jan 05, 2024 1.990 2.390 1.910 2.230 402,170 +0.28(+14.36%)
Jan 04, 2024 1.960 2.140 1.950 1.950 234,432 -0.05(-2.50%)
Jan 03, 2024 1.850 2.070 1.800 2.000 258,526 +0.17(+9.29%)
Jan 02, 2024 1.830 1.940 1.780 1.830 92,848 +0.03(+1.50%)
Dec 29, 2023 1.760 1.860 1.718 1.803 156,561 +0.02(+1.29%)
Dec 28, 2023 1.850 1.950 1.750 1.780 221,609 -0.07(-3.78%)
Dec 27, 2023 2.030 2.090 1.847 1.850 191,375 -0.12(-6.09%)
Dec 26, 2023 1.890 2.150 1.830 1.970 303,844 +0.07(+3.68%)
Dec 22, 2023 1.689 1.950 1.650 1.900 263,893 +0.30(+18.75%)
Dec 21, 2023 1.600 1.640 1.590 1.600 104,806 +0.03(+1.91%)
Dec 20, 2023 1.680 1.790 1.570 1.570 157,233 -0.11(-6.55%)
Dec 19, 2023 1.850 1.920 1.660 1.680 359,732 -0.20(-10.64%)
Dec 18, 2023 1.920 2.010 1.880 1.880 82,518 -0.09(-4.57%)
Dec 15, 2023 1.900 2.060 1.850 1.970 137,623 +0.04(+2.07%)
Dec 14, 2023 2.052 2.064 1.880 1.930 165,528 -0.12(-5.85%)
Dec 13, 2023 2.050 2.150 1.840 2.050 490,309 +0.00(+0.08%)
Dec 12, 2023 2.400 2.400 1.876 2.048 545,343 -0.35(-14.65%)
Dec 11, 2023 2.600 2.610 2.400 2.400 156,910 -0.14(-5.51%)
Dec 08, 2023 2.870 2.870 2.480 2.540 113,363 -0.14(-5.22%)
Dec 07, 2023 2.717 2.880 2.680 2.680 252,314 -0.01(-0.37%)
Dec 06, 2023 2.490 2.810 2.450 2.690 467,552 +0.21(+8.47%)
Dec 05, 2023 2.210 2.500 2.210 2.480 233,757 +0.22(+9.73%)
Dec 04, 2023 2.180 2.440 2.040 2.260 375,278 +0.03(+1.35%)
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.