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 (%)
Nov 30, 2022 3.760 3.830 3.700 3.710 55,657 -0.06(-1.59%)
Nov 29, 2022 3.910 3.910 3.740 3.770 38,025 +0.01(+0.27%)
Nov 28, 2022 3.950 3.960 3.740 3.760 65,091 -0.18(-4.57%)
Nov 25, 2022 3.990 3.990 3.850 3.940 7,067 +0.00(+0.00%)
Nov 24, 2022 3.930 3.960 3.930 3.940 1,525 +0.08(+2.07%)
Nov 23, 2022 3.880 4.020 3.810 3.860 109,310 +0.03(+0.78%)
Nov 22, 2022 3.930 3.930 3.810 3.830 55,981 -0.05(-1.29%)
Nov 21, 2022 3.990 4.100 3.860 3.880 62,388 -0.05(-1.27%)
Nov 18, 2022 4.120 4.200 3.930 3.930 42,760 -0.22(-5.30%)
Nov 17, 2022 3.960 4.210 3.960 4.150 24,505 +0.11(+2.72%)
Nov 16, 2022 3.990 4.150 3.930 4.040 79,852 -0.02(-0.49%)
Nov 15, 2022 4.000 4.140 3.940 4.060 146,659 +0.16(+4.10%)
Nov 14, 2022 4.330 4.480 3.900 3.900 188,043 -0.40(-9.30%)
Nov 11, 2022 4.500 4.500 4.230 4.300 84,835 -0.18(-4.02%)
Nov 10, 2022 5.100 5.340 4.390 4.480 167,381 -0.86(-16.10%)
Nov 09, 2022 4.910 5.530 4.840 5.340 105,935 +0.40(+8.10%)
Nov 08, 2022 4.890 5.170 4.830 4.940 105,575 -0.01(-0.20%)
Nov 07, 2022 5.200 5.200 4.720 4.950 54,850 -0.21(-4.07%)
Nov 04, 2022 5.210 5.210 4.900 5.160 218,102 +0.10(+1.98%)
Nov 03, 2022 4.850 5.160 4.850 5.060 31,261 -0.04(-0.78%)
Nov 02, 2022 5.060 5.380 4.790 5.100 83,462 +0.00(+0.00%)
Nov 01, 2022 5.350 5.500 5.100 5.100 51,456 -0.38(-6.93%)
Oct 31, 2022 5.050 5.710 4.990 5.480 178,293 +0.28(+5.38%)
Oct 28, 2022 5.170 5.270 5.060 5.200 36,378 +0.03(+0.58%)
Oct 27, 2022 5.410 5.410 5.170 5.170 56,202 -0.32(-5.83%)
Oct 26, 2022 5.490 5.580 5.170 5.490 66,841 +0.06(+1.10%)
Oct 25, 2022 5.460 6.000 5.300 5.430 131,836 -0.12(-2.16%)
Oct 24, 2022 5.850 5.880 5.470 5.550 22,287 -0.38(-6.41%)
Oct 21, 2022 5.840 6.080 5.830 5.930 89,694 +0.03(+0.51%)
Oct 20, 2022 5.510 5.900 5.450 5.900 25,445 +0.29(+5.17%)
Oct 19, 2022 5.200 5.900 5.150 5.610 89,613 +0.36(+6.86%)
Oct 18, 2022 5.160 5.380 5.020 5.250 101,920 +0.22(+4.37%)
Oct 17, 2022 4.800 5.120 4.800 5.030 34,490 +0.22(+4.57%)
Oct 14, 2022 4.820 5.290 4.680 4.810 24,054 -0.20(-3.99%)
Oct 13, 2022 4.460 5.300 4.450 5.010 106,885 +0.31(+6.60%)
Oct 12, 2022 4.540 4.730 4.380 4.700 32,111 +0.09(+1.95%)
Oct 11, 2022 4.360 4.830 4.050 4.610 124,783 -0.35(-7.06%)
Oct 07, 2022 4.960 0 +1.41(+39.72%)
Oct 06, 2022 3.400 5.880 3.390 3.550 475,789 +0.12(+3.50%)
Oct 05, 2022 3.410 3.470 3.020 3.430 31,844 -0.07(-2.00%)
Oct 04, 2022 3.540 3.700 3.500 3.500 152,632 -0.02(-0.57%)
Oct 03, 2022 3.550 3.560 3.360 3.520 28,670 +0.21(+6.34%)
Sep 30, 2022 3.210 3.310 3.180 3.310 26,482 +0.04(+1.22%)
Sep 29, 2022 3.340 3.400 3.220 3.270 53,858 -0.04(-1.21%)
Sep 28, 2022 3.200 3.570 3.200 3.310 127,460 +0.13(+4.09%)
Sep 27, 2022 3.450 3.480 3.150 3.180 112,559 -0.25(-7.29%)
Sep 26, 2022 3.460 3.870 3.350 3.430 107,839 -0.20(-5.51%)
Sep 23, 2022 4.000 4.010 3.410 3.630 376,320 -0.45(-11.03%)
Sep 22, 2022 4.320 4.320 3.990 4.080 146,219 -0.19(-4.45%)
Sep 21, 2022 4.440 4.540 4.270 4.270 85,890 -0.22(-4.90%)
Sep 20, 2022 4.760 4.760 4.420 4.490 100,266 -0.15(-3.23%)
Sep 19, 2022 4.840 4.840 4.640 4.640 58,025 -0.21(-4.33%)
Sep 16, 2022 4.810 4.850 4.650 4.850 24,073 +0.00(+0.00%)
Sep 15, 2022 4.930 5.130 4.800 4.850 16,777 -0.05(-1.02%)
Sep 14, 2022 5.000 5.000 4.840 4.900 30,257 -0.05(-1.01%)
Sep 13, 2022 5.050 5.130 4.750 4.950 64,520 -0.10(-1.98%)
Sep 12, 2022 5.330 5.330 5.030 5.050 87,619 -0.21(-3.99%)
Sep 09, 2022 5.270 5.310 5.150 5.260 34,727 +0.08(+1.54%)
Sep 08, 2022 5.410 5.410 5.090 5.180 35,559 -0.17(-3.18%)
Sep 07, 2022 5.680 5.680 5.320 5.350 34,315 -0.20(-3.60%)
Sep 06, 2022 5.660 5.740 5.370 5.550 63,864 -0.10(-1.77%)
Sep 02, 2022 5.650 0 +0.04(+0.71%)
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.