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

Ayr Wellness Inc (CSE: AYR-A )

3.030 +0.080 (+2.71%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.490 1.950 1.490 1.880 116,305 +0.40(+27.03%)
Oct 30, 2023 1.700 1.750 1.470 1.480 159,571 -0.17(-10.30%)
Oct 27, 2023 2.050 2.070 1.600 1.650 196,545 -0.46(-21.80%)
Oct 26, 2023 2.210 2.210 1.980 2.110 165,420 -0.17(-7.46%)
Oct 25, 2023 2.330 2.380 2.030 2.280 147,994 -0.05(-2.15%)
Oct 24, 2023 2.200 2.450 2.120 2.330 81,218 +0.07(+3.10%)
Oct 23, 2023 2.330 2.360 2.220 2.260 60,857 -0.15(-6.22%)
Oct 20, 2023 2.390 2.440 2.100 2.410 85,271 +0.02(+0.84%)
Oct 19, 2023 2.300 2.450 2.300 2.390 71,574 +0.10(+4.37%)
Oct 18, 2023 2.590 2.730 2.260 2.290 241,321 -0.22(-8.76%)
Oct 17, 2023 2.300 2.620 2.220 2.510 217,867 +0.18(+7.73%)
Oct 16, 2023 2.300 2.440 2.280 2.330 84,731 -0.02(-0.85%)
Oct 13, 2023 2.150 2.380 2.150 2.350 127,440 +0.13(+5.86%)
Oct 12, 2023 2.200 2.330 2.030 2.220 240,715 +0.02(+0.91%)
Oct 11, 2023 2.270 2.270 2.060 2.200 234,500 -0.05(-2.22%)
Oct 10, 2023 2.350 2.460 2.250 2.250 85,180 -0.27(-10.71%)
Oct 06, 2023 2.520 0 -0.03(-1.18%)
Oct 05, 2023 2.810 2.900 2.550 2.550 121,025 -0.35(-12.07%)
Oct 04, 2023 2.980 2.990 2.610 2.900 352,021 -0.21(-6.75%)
Oct 03, 2023 3.260 3.320 3.080 3.110 80,322 -0.32(-9.33%)
Oct 02, 2023 3.100 3.460 3.100 3.430 119,113 +0.33(+10.65%)
Sep 29, 2023 3.350 3.390 3.100 3.100 162,000 -0.17(-5.20%)
Sep 28, 2023 3.350 3.530 3.100 3.270 134,393 -0.27(-7.63%)
Sep 27, 2023 3.900 4.250 3.350 3.540 360,290 -0.25(-6.60%)
Sep 26, 2023 3.750 4.050 3.520 3.790 180,894 +0.24(+6.76%)
Sep 25, 2023 3.880 3.750 3.340 3.550 467,303 -0.29(-7.55%)
Sep 22, 2023 3.850 3.970 3.750 3.840 47,336 -0.04(-1.03%)
Sep 21, 2023 3.810 3.880 3.640 3.880 126,900 -0.05(-1.27%)
Sep 20, 2023 3.740 4.080 3.600 3.930 331,980 +0.39(+11.02%)
Sep 19, 2023 3.800 3.800 3.480 3.540 205,757 -0.31(-8.05%)
Sep 18, 2023 4.000 4.240 3.690 3.850 149,614 -0.29(-7.00%)
Sep 15, 2023 4.150 4.450 3.900 4.140 349,034 +0.29(+7.53%)
Sep 14, 2023 3.880 4.070 3.810 3.850 236,303 -0.10(-2.53%)
Sep 13, 2023 3.860 4.000 3.420 3.950 290,930 +0.55(+16.18%)
Sep 12, 2023 3.680 3.940 3.060 3.400 463,690 -0.50(-12.82%)
Sep 11, 2023 3.890 4.130 3.850 3.900 194,848 +0.09(+2.36%)
Sep 08, 2023 3.580 3.960 3.440 3.810 525,395 +0.24(+6.72%)
Sep 07, 2023 3.500 3.770 3.150 3.570 414,847 +0.33(+10.19%)
Sep 06, 2023 3.090 3.630 3.010 3.240 990,513 +0.89(+37.87%)
Sep 05, 2023 2.040 3.000 1.990 2.350 677,375 +0.49(+26.34%)
Sep 01, 2023 1.860 0 +0.04(+2.20%)
Aug 31, 2023 1.580 2.000 1.530 1.820 633,451 +0.37(+25.52%)
Aug 30, 2023 1.180 1.500 1.170 1.450 411,987 +0.33(+29.46%)
Aug 29, 2023 1.100 1.200 1.100 1.120 18,427 +0.04(+3.70%)
Aug 28, 2023 1.080 1.100 1.070 1.080 7,328 +0.00(+0.00%)
Aug 25, 2023 1.090 1.100 1.080 1.080 9,587 +0.01(+0.93%)
Aug 24, 2023 1.190 1.190 1.070 1.070 22,366 -0.15(-12.30%)
Aug 23, 2023 1.150 1.230 1.100 1.220 41,970 +0.08(+7.02%)
Aug 22, 2023 1.100 1.140 1.080 1.140 33,953 +0.04(+3.64%)
Aug 21, 2023 1.110 1.180 1.100 1.100 36,855 -0.04(-3.51%)
Aug 18, 2023 1.250 1.290 1.140 1.140 50,949 -0.10(-8.06%)
Aug 17, 2023 1.190 1.280 1.150 1.240 74,199 +0.04(+3.33%)
Aug 16, 2023 1.160 1.200 1.150 1.200 24,527 +0.02(+1.69%)
Aug 15, 2023 1.180 1.180 1.110 1.180 27,892 +0.00(+0.00%)
Aug 14, 2023 1.180 1.220 1.120 1.180 33,188 -0.01(-0.84%)
Aug 11, 2023 1.220 1.270 1.190 1.190 25,464 -0.04(-3.25%)
Aug 10, 2023 1.250 1.270 1.230 1.230 17,774 -0.01(-0.81%)
Aug 09, 2023 1.270 1.290 1.240 1.240 22,708 -0.02(-1.59%)
Aug 08, 2023 1.250 1.300 1.245 1.260 19,300 +0.01(+0.80%)
Aug 04, 2023 1.250 0 -0.08(-6.02%)
Aug 03, 2023 1.360 1.380 1.310 1.330 69,833 -0.05(-3.62%)
Aug 02, 2023 1.370 1.410 1.330 1.380 28,879 +0.01(+0.73%)
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.