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

Ayr Wellness Inc (OP: AYRWF )

2.660 +0.160 (+6.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2022 5.151 5.250 5.050 5.150 54,097 -0.06(-1.15%)
Jul 28, 2022 5.050 5.210 4.980 5.210 120,910 +0.03(+0.58%)
Jul 27, 2022 5.200 5.221 4.970 5.180 119,672 -0.02(-0.38%)
Jul 26, 2022 5.510 5.510 5.070 5.200 90,310 -0.31(-5.63%)
Jul 25, 2022 5.180 5.670 5.180 5.510 73,339 -0.13(-2.30%)
Jul 22, 2022 5.700 5.880 5.250 5.640 268,277 -0.01(-0.18%)
Jul 21, 2022 5.500 5.700 4.950 5.650 433,234 +0.45(+8.65%)
Jul 20, 2022 5.110 5.500 5.050 5.200 468,283 +0.10(+1.96%)
Jul 19, 2022 5.130 5.130 4.940 5.100 231,527 +0.10(+2.00%)
Jul 18, 2022 5.000 5.120 4.910 5.000 281,828 +0.10(+2.12%)
Jul 15, 2022 5.030 5.100 4.810 4.896 350,449 -0.14(-2.85%)
Jul 14, 2022 4.900 5.200 4.830 5.040 329,374 +0.10(+2.02%)
Jul 13, 2022 4.950 5.082 4.900 4.940 68,154 +0.01(+0.20%)
Jul 12, 2022 4.950 5.090 4.830 4.930 93,674 -0.02(-0.40%)
Jul 11, 2022 5.170 5.170 4.865 4.950 128,929 -0.20(-3.88%)
Jul 08, 2022 5.180 5.240 4.995 5.150 3,095,950 +0.03(+0.59%)
Jul 07, 2022 5.150 5.264 5.000 5.120 3,289,179 +0.03(+0.59%)
Jul 06, 2022 5.080 5.290 4.970 5.090 146,605 +0.03(+0.59%)
Jul 05, 2022 4.780 5.300 4.750 5.060 261,489 +0.14(+2.85%)
Jul 01, 2022 4.950 4.950 4.795 4.920 59,041 -0.04(-0.80%)
Jun 30, 2022 4.960 4.960 4.660 4.960 73,497 +0.06(+1.22%)
Jun 29, 2022 4.985 5.004 4.750 4.900 106,714 -0.10(-2.00%)
Jun 28, 2022 5.270 5.270 4.860 5.000 58,627 -0.13(-2.53%)
Jun 27, 2022 4.800 5.355 4.800 5.130 54,547 -0.11(-2.10%)
Jun 24, 2022 4.800 5.400 4.800 5.240 130,110 +0.30(+6.07%)
Jun 23, 2022 5.000 5.080 4.610 4.940 149,072 -0.06(-1.20%)
Jun 22, 2022 5.044 5.100 4.854 5.000 68,176 -0.09(-1.75%)
Jun 21, 2022 5.189 5.310 4.950 5.089 152,026 +0.07(+1.38%)
Jun 17, 2022 5.250 5.360 5.010 5.020 79,775 -0.21(-3.92%)
Jun 16, 2022 5.000 5.355 5.000 5.225 99,845 -0.16(-2.88%)
Jun 15, 2022 5.400 5.590 5.250 5.380 80,046 +0.00(+0.00%)
Jun 14, 2022 5.890 5.890 5.170 5.380 162,318 -0.07(-1.28%)
Jun 13, 2022 5.620 5.750 5.300 5.450 258,962 -0.44(-7.47%)
Jun 10, 2022 5.773 6.100 5.700 5.890 225,649 -0.08(-1.34%)
Jun 09, 2022 6.050 6.090 5.870 5.970 116,037 -0.10(-1.65%)
Jun 08, 2022 6.050 6.240 5.820 6.070 169,357 +0.02(+0.33%)
Jun 07, 2022 5.550 6.050 5.550 6.050 93,825 +0.30(+5.16%)
Jun 06, 2022 5.920 5.920 5.600 5.753 149,966 -0.16(-2.66%)
Jun 03, 2022 6.041 6.041 5.870 5.910 65,891 -0.04(-0.67%)
Jun 02, 2022 6.170 6.450 5.800 5.950 112,257 -0.15(-2.41%)
Jun 01, 2022 6.490 6.490 5.990 6.097 199,404 -0.28(-4.44%)
May 31, 2022 6.480 6.525 6.031 6.380 201,069 +0.24(+3.91%)
May 27, 2022 6.420 6.469 5.893 6.140 255,155 -0.26(-4.06%)
May 26, 2022 6.253 6.750 6.253 6.400 168,307 +0.13(+2.07%)
May 25, 2022 6.050 6.665 6.050 6.270 255,709 -0.12(-1.88%)
May 24, 2022 6.100 6.530 5.960 6.390 313,512 +0.17(+2.73%)
May 23, 2022 6.190 6.440 6.010 6.220 301,705 +0.33(+5.60%)
May 20, 2022 4.950 6.105 4.950 5.890 302,057 +0.87(+17.33%)
May 19, 2022 4.650 5.240 4.650 5.020 104,577 +0.24(+5.13%)
May 18, 2022 4.930 5.200 4.670 4.775 279,931 -0.22(-4.50%)
May 17, 2022 5.147 5.359 4.950 5.000 248,239 -0.07(-1.28%)
May 16, 2022 5.100 5.310 4.963 5.065 230,410 +0.14(+2.90%)
May 13, 2022 5.280 5.280 4.900 4.922 275,333 +0.16(+3.41%)
May 12, 2022 5.200 5.200 4.655 4.760 353,777 -0.21(-4.23%)
May 11, 2022 5.000 5.354 4.830 4.970 334,766 +0.05(+1.02%)
May 10, 2022 5.180 5.188 4.610 4.920 710,406 -0.04(-0.81%)
May 09, 2022 5.370 5.500 4.860 4.960 480,817 -0.63(-11.27%)
May 06, 2022 5.800 5.970 5.380 5.590 578,463 -0.16(-2.78%)
May 05, 2022 6.700 6.732 5.707 5.750 490,251 -0.93(-13.92%)
May 04, 2022 6.680 7.030 6.450 6.680 576,454 -0.15(-2.20%)
May 03, 2022 7.401 7.610 6.813 6.830 241,890 -0.56(-7.58%)
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.