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

Ayr Wellness Inc (OP: AYRWF )

2.420 -0.050 (-2.02%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 19, 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 28, 2023 1.200 1.200 1.130 1.130 120,240 -0.00(-0.35%)
Feb 27, 2023 1.100 1.220 1.100 1.134 99,445 -0.02(-1.39%)
Feb 24, 2023 1.150 1.180 1.120 1.150 152,291 -0.01(-0.80%)
Feb 23, 2023 1.225 1.225 1.150 1.159 87,813 -0.02(-1.75%)
Feb 22, 2023 1.220 1.220 1.177 1.180 53,523 -0.05(-4.07%)
Feb 21, 2023 1.270 1.280 1.180 1.230 166,370 -0.02(-1.91%)
Feb 17, 2023 1.220 1.260 1.195 1.254 154,863 +0.02(+1.95%)
Feb 16, 2023 1.210 1.252 1.180 1.230 382,577 +0.03(+2.50%)
Feb 15, 2023 1.260 1.270 1.190 1.200 409,163 -0.06(-4.56%)
Feb 14, 2023 1.310 1.340 1.196 1.257 288,997 -0.05(-4.02%)
Feb 13, 2023 1.320 1.360 1.300 1.310 74,277 -0.04(-2.96%)
Feb 10, 2023 1.250 1.430 1.250 1.350 314,175 +0.09(+7.14%)
Feb 09, 2023 1.331 1.340 1.257 1.260 50,175 -0.04(-3.08%)
Feb 08, 2023 1.326 1.350 1.290 1.300 82,524 -0.04(-2.99%)
Feb 07, 2023 1.296 1.350 1.280 1.340 243,862 +0.03(+2.29%)
Feb 06, 2023 1.256 1.330 1.240 1.310 202,176 +0.04(+3.15%)
Feb 03, 2023 1.285 1.310 1.250 1.270 173,233 -0.02(-1.55%)
Feb 02, 2023 1.400 1.430 1.290 1.290 132,740 -0.05(-3.73%)
Feb 01, 2023 1.360 1.360 1.270 1.340 196,211 +0.06(+4.61%)
Jan 31, 2023 1.230 1.358 1.230 1.281 120,227 +0.03(+2.48%)
Jan 30, 2023 1.255 1.320 1.237 1.250 217,150 -0.04(-3.10%)
Jan 27, 2023 1.220 1.310 1.220 1.290 208,735 +0.05(+4.03%)
Jan 26, 2023 1.300 1.300 1.230 1.240 184,699 -0.05(-3.88%)
Jan 25, 2023 1.230 1.300 1.230 1.290 112,958 +0.03(+2.44%)
Jan 24, 2023 1.340 1.340 1.240 1.259 129,998 -0.04(-3.13%)
Jan 23, 2023 1.252 1.323 1.252 1.300 104,916 +0.02(+1.17%)
Jan 20, 2023 1.200 1.300 1.200 1.285 119,600 +0.07(+6.20%)
Jan 19, 2023 1.240 1.340 1.200 1.210 163,698 -0.01(-0.82%)
Jan 18, 2023 1.335 1.341 1.220 1.220 175,241 -0.05(-3.94%)
Jan 17, 2023 1.360 1.360 1.240 1.270 159,640 +0.02(+1.60%)
Jan 13, 2023 1.280 1.280 1.210 1.250 113,666 +0.03(+2.22%)
Jan 12, 2023 1.275 1.280 1.200 1.223 155,730 +0.00(+0.23%)
Jan 11, 2023 1.200 1.340 1.200 1.220 121,549 -0.01(-0.81%)
Jan 10, 2023 1.250 1.280 1.220 1.230 145,218 -0.02(-1.60%)
Jan 09, 2023 1.400 1.480 1.230 1.250 308,569 -0.09(-6.72%)
Jan 06, 2023 1.326 1.365 1.311 1.340 122,081 +0.01(+0.75%)
Jan 05, 2023 1.340 1.360 1.290 1.330 121,724 +0.01(+0.81%)
Jan 04, 2023 1.300 1.450 1.270 1.319 307,352 +0.03(+2.27%)
Jan 03, 2023 1.320 1.355 1.220 1.290 193,112 +0.09(+7.50%)
Dec 30, 2022 1.255 1.280 1.190 1.200 457,404 -0.02(-1.64%)
Dec 29, 2022 1.200 1.330 1.200 1.220 615,173 +0.00(+0.00%)
Dec 28, 2022 1.321 1.400 1.197 1.220 365,454 -0.10(-7.58%)
Dec 27, 2022 1.300 1.370 1.290 1.320 611,017 +0.03(+2.33%)
Dec 23, 2022 1.240 1.350 1.220 1.290 1,034,683 +0.07(+5.74%)
Dec 22, 2022 1.240 1.360 1.220 1.220 278,245 -0.06(-4.69%)
Dec 21, 2022 1.290 1.350 1.220 1.280 345,931 -0.02(-1.54%)
Dec 20, 2022 1.340 1.359 1.220 1.300 502,801 +0.00(+0.00%)
Dec 19, 2022 1.660 1.700 1.290 1.300 496,479 -0.32(-19.95%)
Dec 16, 2022 1.560 1.750 1.560 1.624 447,382 +0.02(+1.50%)
Dec 15, 2022 1.600 1.900 1.590 1.600 563,184 -0.18(-10.11%)
Dec 14, 2022 2.070 2.100 1.780 1.780 619,322 -0.26(-12.69%)
Dec 13, 2022 2.179 2.210 1.870 2.039 575,684 -0.13(-5.83%)
Dec 12, 2022 2.300 2.300 2.053 2.165 404,615 -0.04(-1.98%)
Dec 09, 2022 2.300 2.434 2.193 2.209 256,867 -0.09(-3.97%)
Dec 08, 2022 2.600 2.600 2.280 2.300 423,963 -0.29(-11.20%)
Dec 07, 2022 2.750 2.750 2.580 2.590 192,104 -0.15(-5.47%)
Dec 06, 2022 3.235 3.350 2.616 2.740 325,087 -0.43(-13.65%)
Dec 05, 2022 3.205 3.440 3.020 3.173 655,061 +0.21(+7.20%)
Dec 02, 2022 2.900 3.240 2.835 2.960 409,913 +0.02(+0.68%)
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.