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

Ayr Wellness Inc (OP: AYRWF )

0.5010 -0.0120 (-2.34%)
Streaming Delayed Price Updated: 1:08 PM EST, Jan 3, 2025 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 (%)
Jan 02, 2025 0.4606 0.5130 0.4472 0.5130 399,469 +0.04(+9.15%)
Dec 31, 2024 0.4700 0 +0.08(+19.90%)
Dec 30, 2024 0.3840 0.4000 0.3700 0.3920 287,951 +0.01(+3.16%)
Dec 27, 2024 0.3840 0.4210 0.3800 0.3800 384,506 -0.02(-5.12%)
Dec 26, 2024 0.4065 0.4400 0.3800 0.4005 158,928 -0.02(-3.73%)
Dec 24, 2024 0.4000 0.4160 0.3800 0.4160 506,780 +0.01(+1.46%)
Dec 23, 2024 0.4600 0.4697 0.3840 0.4100 379,525 -0.03(-6.82%)
Dec 20, 2024 0.4535 0.4790 0.4336 0.4400 309,659 +0.01(+2.30%)
Dec 19, 2024 0.4500 0.4700 0.4088 0.4301 228,506 -0.01(-2.98%)
Dec 18, 2024 0.4600 0.4940 0.4300 0.4433 443,490 -0.02(-4.67%)
Dec 17, 2024 0.3900 0.4650 0.3900 0.4650 464,220 +0.07(+17.72%)
Dec 16, 2024 0.3900 0.4336 0.3890 0.3950 445,272 -0.02(-4.59%)
Dec 13, 2024 0.4080 0.4440 0.3810 0.4140 568,674 +0.01(+3.50%)
Dec 12, 2024 0.4500 0.4650 0.4000 0.4000 429,416 -0.04(-9.09%)
Dec 11, 2024 0.5350 0.5450 0.4200 0.4400 877,982 -0.10(-18.56%)
Dec 10, 2024 0.5840 0.5900 0.5155 0.5403 196,778 -0.01(-1.76%)
Dec 09, 2024 0.5365 0.6150 0.5300 0.5500 400,867 +0.02(+3.77%)
Dec 06, 2024 0.6053 0.6053 0.5189 0.5300 269,487 -0.04(-7.02%)
Dec 05, 2024 0.5060 0.6039 0.5060 0.5700 738,962 +0.06(+12.87%)
Dec 04, 2024 0.5500 0.5720 0.4901 0.5050 386,095 -0.05(-9.17%)
Dec 03, 2024 0.5800 0.6053 0.5560 0.5560 302,782 -0.04(-7.33%)
Dec 02, 2024 0.7010 0.7010 0.5800 0.6000 579,264 -0.07(-10.13%)
Nov 29, 2024 0.7090 0.7140 0.6450 0.6676 112,142 -0.04(-5.97%)
Nov 27, 2024 0.6950 0.7380 0.6695 0.7100 246,962 +0.02(+2.31%)
Nov 26, 2024 0.6550 0.7700 0.6220 0.6940 525,225 +0.02(+3.58%)
Nov 25, 2024 0.6864 0.6930 0.6500 0.6700 209,470 -0.00(-0.28%)
Nov 22, 2024 0.6300 0.7300 0.6300 0.6719 276,623 -0.02(-2.97%)
Nov 21, 2024 0.7130 0.7700 0.6750 0.6925 539,339 -0.03(-3.82%)
Nov 20, 2024 0.7405 0.7800 0.6870 0.7200 696,861 +0.00(+0.00%)
Nov 19, 2024 0.7466 0.7800 0.7079 0.7200 237,081 -0.05(-6.49%)
Nov 18, 2024 0.7700 0.8250 0.7250 0.7700 276,095 +0.00(+0.00%)
Nov 15, 2024 0.7900 0.8300 0.7475 0.7700 353,810 -0.01(-1.28%)
Nov 14, 2024 0.8799 0.8799 0.7770 0.7800 279,039 -0.08(-9.30%)
Nov 13, 2024 0.8100 0.9000 0.7300 0.8600 810,874 +0.00(+0.00%)
Nov 12, 2024 0.7111 0.9091 0.7111 0.8600 741,008 +0.15(+21.66%)
Nov 11, 2024 0.9017 0.9500 0.7069 0.7069 2,025,620 -0.20(-22.40%)
Nov 08, 2024 0.9305 0.9500 0.8700 0.9110 950,489 -0.03(-3.09%)
Nov 07, 2024 1.000 1.120 0.9210 0.9400 1,747,898 -0.06(-6.00%)
Nov 06, 2024 1.100 1.550 0.8400 1.000 2,749,692 -1.29(-56.38%)
Nov 05, 2024 2.500 2.520 2.210 2.292 382,267 -0.15(-6.21%)
Nov 04, 2024 2.450 2.570 2.340 2.444 482,465 +0.10(+4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.