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

Ayr Wellness Inc (OP: AYRWF )

2.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.760 2.760 2.410 2.470 380,273 -0.27(-9.74%)
Apr 17, 2024 2.330 2.780 2.330 2.737 178,309 +0.19(+7.32%)
Apr 16, 2024 2.300 2.700 2.180 2.550 279,146 +0.18(+7.59%)
Apr 15, 2024 2.100 2.459 2.100 2.370 353,951 -0.06(-2.47%)
Apr 12, 2024 2.535 2.580 2.150 2.430 542,810 -0.11(-4.33%)
Apr 11, 2024 2.660 2.660 2.490 2.540 329,761 -0.11(-4.15%)
Apr 10, 2024 2.860 2.860 2.567 2.650 198,999 -0.08(-2.93%)
Apr 09, 2024 2.990 2.990 2.700 2.730 126,413 -0.09(-3.19%)
Apr 08, 2024 2.960 2.980 2.798 2.820 149,496 -0.05(-1.74%)
Apr 05, 2024 2.754 3.050 2.750 2.870 301,638 +0.16(+5.90%)
Apr 04, 2024 3.275 3.450 2.550 2.710 892,428 -0.47(-14.78%)
Apr 03, 2024 3.000 3.190 2.850 3.180 496,246 +0.27(+9.28%)
Apr 02, 2024 2.850 3.120 2.833 2.910 905,429 +0.09(+3.19%)
Apr 01, 2024 2.570 2.850 2.570 2.820 667,545 +0.17(+6.58%)
Mar 28, 2024 2.260 2.860 2.260 2.646 614,566 +0.18(+7.29%)
Mar 27, 2024 2.370 2.480 2.150 2.466 390,007 +0.21(+9.12%)
Mar 26, 2024 2.110 2.315 2.110 2.260 229,386 +0.14(+6.60%)
Mar 25, 2024 2.190 2.230 2.110 2.120 267,721 -0.02(-0.93%)
Mar 22, 2024 2.240 2.270 2.130 2.140 659,271 -0.09(-4.04%)
Mar 21, 2024 2.067 2.240 2.020 2.230 612,119 +0.21(+10.40%)
Mar 20, 2024 2.065 2.150 1.995 2.020 508,270 -0.13(-6.05%)
Mar 19, 2024 2.100 2.150 2.010 2.150 458,474 -0.03(-1.38%)
Mar 18, 2024 2.050 2.220 2.010 2.180 334,141 +0.15(+7.39%)
Mar 15, 2024 1.780 2.060 1.780 2.030 653,811 +0.36(+21.56%)
Mar 14, 2024 1.840 1.848 1.670 1.670 285,186 -0.12(-6.70%)
Mar 13, 2024 1.760 1.910 1.720 1.790 354,853 +0.12(+7.51%)
Mar 12, 2024 1.800 1.800 1.650 1.665 235,744 -0.07(-4.31%)
Mar 11, 2024 1.850 1.930 1.705 1.740 376,605 -0.18(-9.37%)
Mar 08, 2024 1.820 2.040 1.820 1.920 240,849 +0.03(+1.59%)
Mar 07, 2024 1.920 2.020 1.810 1.890 374,548 +0.01(+0.53%)
Mar 06, 2024 2.056 2.100 1.860 1.880 370,583 -0.12(-6.00%)
Mar 05, 2024 2.080 2.330 1.980 2.000 240,963 -0.08(-3.85%)
Mar 04, 2024 2.080 2.210 2.050 2.080 187,953 -0.01(-0.48%)
Mar 01, 2024 2.020 2.220 2.020 2.090 314,604 +0.07(+3.47%)
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%)
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.