Skip to main content

Ayr Wellness Inc (OP: AYRWF )

2.540 -0.140 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 2.870 2.870 2.480 2.540 113,363 -0.14(-5.22%)
Dec 07, 2023 2.717 2.880 2.680 2.680 252,314 -0.01(-0.37%)
Dec 06, 2023 2.490 2.810 2.450 2.690 467,552 +0.21(+8.47%)
Dec 05, 2023 2.210 2.500 2.210 2.480 233,757 +0.22(+9.73%)
Dec 04, 2023 2.180 2.440 2.040 2.260 375,278 +0.03(+1.35%)
Dec 01, 2023 1.970 2.250 1.970 2.230 309,267 +0.12(+5.93%)
Nov 30, 2023 2.020 2.150 1.930 2.105 109,232 +0.15(+7.40%)
Nov 29, 2023 2.160 2.220 1.960 1.960 166,253 -0.17(-7.98%)
Nov 28, 2023 1.970 2.240 1.970 2.130 155,592 -0.02(-0.93%)
Nov 27, 2023 2.150 2.210 2.090 2.150 161,274 +0.06(+2.97%)
Nov 24, 2023 2.130 2.130 2.050 2.088 71,393 -0.07(-3.33%)
Nov 22, 2023 2.110 2.200 2.030 2.160 88,806 -0.04(-2.04%)
Nov 21, 2023 1.990 2.230 1.934 2.205 805,979 +0.14(+6.83%)
Nov 20, 2023 2.150 2.180 1.993 2.064 157,995 -0.09(-4.00%)
Nov 17, 2023 2.025 2.300 1.990 2.150 336,745 +0.16(+8.04%)
Nov 16, 2023 1.900 2.050 1.775 1.990 351,075 -0.16(-7.44%)
Nov 15, 2023 2.100 2.220 2.026 2.150 231,006 +0.15(+7.50%)
Nov 14, 2023 1.900 2.100 1.900 2.000 189,513 +0.08(+4.17%)
Nov 13, 2023 1.720 1.920 1.670 1.920 218,961 +0.22(+13.01%)
Nov 10, 2023 1.550 1.699 1.530 1.699 157,988 +0.23(+15.57%)
Nov 09, 2023 1.492 1.590 1.402 1.470 175,041 -0.02(-1.34%)
Nov 08, 2023 1.450 1.700 1.450 1.490 340,616 +0.09(+6.43%)
Nov 07, 2023 1.270 1.420 1.235 1.400 242,319 +0.14(+11.11%)
Nov 06, 2023 1.280 1.335 1.200 1.260 217,490 +0.02(+1.29%)
Nov 03, 2023 1.230 1.300 1.180 1.244 337,130 +0.04(+3.67%)
Nov 02, 2023 1.250 1.350 1.160 1.200 569,881 -0.03(-2.44%)
Nov 01, 2023 1.397 1.410 1.070 1.230 780,920 -0.07(-5.38%)
Oct 31, 2023 1.100 1.400 1.100 1.300 145,134 +0.22(+20.85%)
Oct 30, 2023 1.190 1.280 1.076 1.076 321,092 -0.10(-8.84%)
Oct 27, 2023 1.493 1.508 1.180 1.180 321,353 -0.32(-21.33%)
Oct 26, 2023 1.600 1.630 1.430 1.500 522,803 -0.14(-8.54%)
Oct 25, 2023 1.530 1.700 1.480 1.640 195,207 -0.09(-5.20%)
Oct 24, 2023 1.560 1.800 1.540 1.730 113,356 +0.10(+6.13%)
Oct 23, 2023 1.760 1.760 1.629 1.630 633,578 -0.14(-7.91%)
Oct 20, 2023 1.730 1.830 1.520 1.770 234,866 +0.08(+4.73%)
Oct 19, 2023 1.680 1.780 1.680 1.690 56,122 -0.05(-2.83%)
Oct 18, 2023 1.760 1.990 1.650 1.739 252,147 -0.09(-4.96%)
Oct 17, 2023 1.740 1.940 1.660 1.830 240,821 +0.09(+5.17%)
Oct 16, 2023 1.700 1.780 1.660 1.740 365,574 +0.04(+2.35%)
Oct 13, 2023 1.562 1.750 1.562 1.700 231,607 +0.09(+5.59%)
Oct 12, 2023 1.520 1.690 1.480 1.610 591,932 +0.01(+0.63%)
Oct 11, 2023 1.660 1.690 1.520 1.600 537,909 -0.07(-4.19%)
Oct 10, 2023 1.738 1.820 1.670 1.670 98,921 -0.05(-2.91%)
Oct 09, 2023 1.870 1.870 1.660 1.720 557,042 -0.10(-5.49%)
Oct 06, 2023 1.890 1.900 1.630 1.820 1,156,469 -0.10(-5.21%)
Oct 05, 2023 2.130 2.130 1.900 1.920 204,584 -0.18(-8.57%)
Oct 04, 2023 2.330 2.330 1.890 2.100 789,861 -0.23(-9.87%)
Oct 03, 2023 2.430 2.430 2.250 2.330 252,012 -0.14(-5.67%)
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.