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

Ayr Wellness Inc (OP: AYRWF )

0.6925 -0.0275 (-3.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
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%)
Nov 01, 2024 2.210 2.370 2.070 2.340 218,223 +0.19(+8.84%)
Oct 31, 2024 2.250 2.250 2.110 2.150 135,150 -0.01(-0.58%)
Oct 30, 2024 2.250 2.380 2.090 2.163 267,392 -0.06(-2.59%)
Oct 29, 2024 2.500 2.500 2.200 2.220 210,087 -0.20(-8.26%)
Oct 28, 2024 2.490 2.550 2.402 2.420 160,409 +0.00(+0.00%)
Oct 25, 2024 2.465 2.520 2.400 2.420 224,437 +0.07(+2.98%)
Oct 24, 2024 2.346 2.440 2.286 2.350 193,817 +0.00(+0.00%)
Oct 23, 2024 2.470 2.600 2.160 2.350 514,500 +0.06(+2.62%)
Oct 22, 2024 1.970 2.340 1.970 2.290 550,746 +0.33(+16.69%)
Oct 21, 2024 1.950 2.054 1.890 1.962 256,388 -0.00(-0.23%)
Oct 18, 2024 2.000 2.040 1.950 1.967 119,558 +0.01(+0.29%)
Oct 17, 2024 1.900 2.030 1.890 1.961 293,588 +0.03(+1.75%)
Oct 16, 2024 1.855 1.930 1.850 1.927 151,601 +0.08(+4.19%)
Oct 15, 2024 1.850 1.870 1.830 1.850 67,139 -0.04(-2.12%)
Oct 14, 2024 1.843 1.911 1.840 1.890 66,156 +0.07(+3.85%)
Oct 11, 2024 1.794 1.833 1.750 1.820 59,129 +0.01(+0.55%)
Oct 10, 2024 1.800 1.850 1.770 1.810 59,495 +0.01(+0.56%)
Oct 09, 2024 1.830 1.880 1.769 1.800 70,464 -0.04(-2.04%)
Oct 08, 2024 1.810 1.880 1.768 1.837 154,159 -0.00(-0.14%)
Oct 07, 2024 1.890 1.940 1.830 1.840 44,090 -0.06(-3.41%)
Oct 04, 2024 1.760 1.930 1.760 1.905 71,110 +0.06(+3.53%)
Oct 03, 2024 1.820 1.896 1.810 1.840 1,046,488 +0.03(+1.80%)
Oct 02, 2024 1.770 1.840 1.750 1.808 93,611 +0.02(+0.98%)
Oct 01, 2024 1.710 1.850 1.710 1.790 41,866 -0.02(-1.10%)
Sep 30, 2024 1.850 1.850 1.700 1.810 156,812 +0.11(+6.47%)
Sep 27, 2024 1.720 1.758 1.680 1.700 502,476 +0.03(+1.80%)
Sep 26, 2024 1.700 1.790 1.650 1.670 397,938 -0.03(-1.76%)
Sep 25, 2024 1.750 1.787 1.680 1.700 308,189 -0.08(-4.49%)
Sep 24, 2024 1.800 1.930 1.750 1.780 278,179 -0.02(-1.11%)
Sep 23, 2024 1.800 1.855 1.750 1.800 109,329 -0.01(-0.55%)
Sep 20, 2024 1.900 1.920 1.750 1.810 119,852 -0.13(-6.70%)
Sep 19, 2024 2.050 2.050 1.830 1.940 688,412 -0.09(-4.43%)
Sep 18, 2024 2.070 2.150 2.020 2.030 49,465 -0.04(-1.93%)
Sep 17, 2024 2.160 2.170 2.070 2.070 85,901 -0.04(-2.03%)
Sep 16, 2024 2.065 2.170 2.059 2.113 92,546 +0.06(+3.06%)
Sep 13, 2024 2.170 2.170 2.020 2.050 127,806 +0.01(+0.49%)
Sep 12, 2024 2.070 2.100 2.020 2.040 86,624 -0.01(-0.49%)
Sep 11, 2024 1.950 2.140 1.950 2.050 76,469 -0.08(-3.76%)
Sep 10, 2024 2.130 2.220 2.020 2.130 134,964 -0.02(-0.93%)
Sep 09, 2024 2.055 2.160 1.940 2.150 435,081 +0.25(+13.16%)
Sep 06, 2024 1.710 1.950 1.710 1.900 118,340 +0.00(+0.00%)
Sep 05, 2024 1.740 1.921 1.590 1.900 248,803 +0.14(+7.86%)
Sep 04, 2024 1.790 1.873 1.705 1.762 166,279 -0.04(-2.14%)
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.