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

Ayr Wellness Inc (OP: AYRWF )

2.502 -0.118 (-4.48%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 7, 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 (%)
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%)
May 02, 2022 7.350 7.500 7.030 7.390 157,278 +0.12(+1.72%)
Apr 29, 2022 7.480 7.825 7.201 7.265 259,862 -0.33(-4.41%)
Apr 28, 2022 7.550 8.010 7.270 7.600 352,367 -0.31(-3.92%)
Apr 27, 2022 8.100 8.440 7.670 7.910 269,366 -0.47(-5.61%)
Apr 26, 2022 8.440 8.630 8.060 8.380 177,950 -0.06(-0.71%)
Apr 25, 2022 8.397 8.810 8.250 8.440 339,393 -0.37(-4.20%)
Apr 22, 2022 8.655 9.000 8.410 8.810 179,278 -0.14(-1.56%)
Apr 21, 2022 9.910 9.910 8.650 8.950 210,502 -0.51(-5.39%)
Apr 20, 2022 9.770 10.16 9.460 9.460 139,522 -0.43(-4.35%)
Apr 19, 2022 9.850 10.06 9.400 9.890 346,795 -0.12(-1.20%)
Apr 18, 2022 11.34 11.34 10.00 10.01 235,161 -1.33(-11.73%)
Apr 14, 2022 11.21 11.44 11.12 11.34 76,517 +0.06(+0.53%)
Apr 13, 2022 10.80 11.36 10.76 11.28 104,554 +0.36(+3.30%)
Apr 12, 2022 11.11 11.42 10.79 10.92 213,537 -0.10(-0.91%)
Apr 11, 2022 12.69 12.89 10.96 11.02 483,751 -1.74(-13.64%)
Apr 08, 2022 13.20 13.20 12.55 12.76 128,958 -0.39(-2.97%)
Apr 07, 2022 12.70 13.15 11.92 13.15 180,972 +0.53(+4.20%)
Apr 06, 2022 12.52 12.66 12.04 12.62 158,943 +0.07(+0.56%)
Apr 05, 2022 13.20 13.20 12.10 12.55 98,164 -0.18(-1.41%)
Apr 04, 2022 14.00 14.00 12.59 12.73 79,325 -0.53(-3.98%)
Apr 01, 2022 13.26 13.99 13.08 13.26 217,550 +0.01(+0.06%)
Mar 31, 2022 13.11 13.32 13.01 13.25 66,815 +0.05(+0.38%)
Mar 30, 2022 12.87 13.21 12.69 13.20 73,369 +0.33(+2.57%)
Mar 29, 2022 12.25 12.88 12.09 12.87 73,713 +0.75(+6.23%)
Mar 28, 2022 13.04 13.04 12.00 12.12 101,024 -0.70(-5.45%)
Mar 25, 2022 12.41 13.70 12.28 12.81 247,932 +0.67(+5.55%)
Mar 24, 2022 11.72 12.87 11.60 12.14 182,157 +0.22(+1.81%)
Mar 23, 2022 11.85 12.18 11.75 11.92 77,978 +0.07(+0.62%)
Mar 22, 2022 11.83 12.05 11.81 11.85 73,664 -0.05(-0.42%)
Mar 21, 2022 12.15 12.15 11.70 11.90 97,462 -0.29(-2.36%)
Mar 18, 2022 11.48 12.23 11.48 12.19 109,137 +0.58(+4.98%)
Mar 17, 2022 11.78 12.05 11.50 11.61 184,003 -0.17(-1.44%)
Mar 16, 2022 11.43 12.00 11.35 11.78 90,212 +0.39(+3.42%)
Mar 15, 2022 11.07 11.47 11.07 11.39 111,603 +0.12(+1.11%)
Mar 14, 2022 11.86 11.86 11.06 11.27 91,470 -0.59(-5.01%)
Mar 11, 2022 12.07 12.07 11.49 11.86 74,274 -0.09(-0.75%)
Mar 10, 2022 11.71 12.20 11.71 11.95 70,339 -0.14(-1.16%)
Mar 09, 2022 12.13 12.45 11.90 12.09 55,645 +0.15(+1.26%)
Mar 08, 2022 11.43 12.51 11.34 11.94 112,492 +0.44(+3.83%)
Mar 07, 2022 12.08 12.08 11.33 11.50 125,431 -0.58(-4.80%)
Mar 04, 2022 12.20 12.37 11.80 12.08 109,340 -0.15(-1.23%)
Mar 03, 2022 12.30 12.61 12.02 12.23 193,441 -0.38(-3.04%)
Mar 02, 2022 12.85 13.10 12.30 12.61 153,583 -0.29(-2.23%)
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.