Skip to main content

Ayr Wellness Inc (OP: AYRWF )

1.950 -0.010 (-0.51%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.940 2.030 1.880 1.950 119,798 -0.01(-0.51%)
Jun 20, 2024 1.909 1.970 1.870 1.960 81,959 -0.01(-0.51%)
Jun 18, 2024 1.987 2.000 1.850 1.970 64,610 +0.01(+0.51%)
Jun 17, 2024 1.800 2.000 1.780 1.960 116,844 +0.14(+7.69%)
Jun 14, 2024 1.989 1.989 1.770 1.820 224,847 -0.08(-4.21%)
Jun 13, 2024 2.055 2.070 1.890 1.900 90,312 -0.17(-8.21%)
Jun 12, 2024 2.030 2.170 2.030 2.070 55,879 -0.04(-1.90%)
Jun 11, 2024 2.010 2.140 2.000 2.110 128,509 +0.06(+2.94%)
Jun 10, 2024 2.000 2.110 1.980 2.050 127,816 +0.01(+0.48%)
Jun 07, 2024 2.060 2.090 2.010 2.040 133,155 -0.01(-0.49%)
Jun 06, 2024 2.054 2.110 2.000 2.050 46,481 -0.01(-0.49%)
Jun 05, 2024 2.170 2.170 2.030 2.060 66,861 -0.12(-5.50%)
Jun 04, 2024 2.110 2.239 2.040 2.180 136,033 +0.03(+1.40%)
Jun 03, 2024 2.220 2.220 2.097 2.150 104,141 -0.07(-3.10%)
May 31, 2024 2.170 2.240 2.170 2.219 41,165 +0.02(+0.85%)
May 30, 2024 2.124 2.232 2.060 2.200 139,497 +0.10(+4.76%)
May 29, 2024 2.220 2.220 2.090 2.100 111,756 -0.10(-4.72%)
May 28, 2024 2.228 2.250 2.130 2.204 163,930 -0.08(-3.33%)
May 24, 2024 2.300 2.400 2.260 2.280 182,798 +0.01(+0.44%)
May 23, 2024 2.600 2.600 2.200 2.270 305,116 -0.23(-9.20%)
May 22, 2024 2.670 2.687 2.500 2.500 54,688 -0.14(-5.30%)
May 21, 2024 2.570 2.750 2.500 2.640 135,558 +0.04(+1.54%)
May 20, 2024 2.850 2.850 2.370 2.600 139,724 -0.10(-3.70%)
May 17, 2024 2.920 3.038 2.600 2.700 218,327 -0.17(-5.92%)
May 16, 2024 2.410 3.050 2.410 2.870 636,124 +0.23(+8.71%)
May 15, 2024 2.600 2.660 2.460 2.640 68,414 +0.09(+3.53%)
May 14, 2024 2.460 2.630 2.310 2.550 173,389 +0.13(+5.37%)
May 13, 2024 2.340 2.430 2.280 2.420 257,342 +0.11(+4.76%)
May 10, 2024 2.560 2.560 2.280 2.310 242,160 -0.08(-3.35%)
May 09, 2024 2.420 2.484 2.390 2.390 188,708 +0.00(+0.00%)
May 08, 2024 2.450 2.553 2.370 2.390 175,377 -0.13(-5.16%)
May 07, 2024 2.580 2.759 2.430 2.520 325,107 -0.10(-3.82%)
May 06, 2024 2.770 2.890 2.595 2.620 374,799 -0.04(-1.50%)
May 03, 2024 2.650 2.780 2.440 2.660 262,729 +0.16(+6.40%)
May 02, 2024 2.709 2.760 2.400 2.500 303,304 -0.05(-1.96%)
May 01, 2024 3.450 3.450 2.350 2.550 597,909 -0.86(-25.22%)
Apr 30, 2024 2.600 3.460 2.355 3.410 1,394,793 +0.83(+32.17%)
Apr 29, 2024 2.345 2.580 2.250 2.580 185,972 +0.21(+8.86%)
Apr 26, 2024 2.380 2.400 2.250 2.370 151,296 +0.06(+2.60%)
Apr 25, 2024 2.530 2.558 2.290 2.310 119,790 -0.18(-7.23%)
Apr 24, 2024 2.430 2.591 2.370 2.490 105,547 +0.02(+0.81%)
Apr 23, 2024 2.310 2.590 2.310 2.470 81,709 +0.10(+4.22%)
Apr 22, 2024 2.375 2.400 2.210 2.370 143,761 +0.04(+1.72%)
Apr 19, 2024 2.380 2.460 2.310 2.330 107,302 -0.14(-5.67%)
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%)
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.