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

Ayr Wellness Inc (CSE: AYR-A )

2.780 -0.090 (-3.14%)
Official Closing Price Updated: 3:59 PM EDT, Jun 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 (%)
Aug 31, 2022 5.900 5.900 5.560 5.760 47,593 -0.02(-0.35%)
Aug 30, 2022 6.100 6.250 5.710 5.780 91,343 -0.12(-2.03%)
Aug 29, 2022 5.600 6.100 5.450 5.900 111,265 +0.35(+6.31%)
Aug 26, 2022 5.550 5.840 5.370 5.550 79,319 +0.02(+0.36%)
Aug 25, 2022 5.230 5.580 5.140 5.530 172,314 +0.49(+9.72%)
Aug 24, 2022 4.990 5.120 4.860 5.040 220,854 -0.01(-0.20%)
Aug 23, 2022 5.050 5.090 4.900 5.050 205,470 -0.04(-0.79%)
Aug 22, 2022 5.370 5.370 5.050 5.090 70,973 -0.36(-6.61%)
Aug 19, 2022 5.680 5.780 5.280 5.450 118,834 -0.13(-2.33%)
Aug 18, 2022 5.770 5.850 5.350 5.580 222,040 -0.20(-3.46%)
Aug 17, 2022 5.940 5.950 5.780 5.780 27,429 -0.06(-1.03%)
Aug 16, 2022 6.000 6.000 5.690 5.840 178,048 -0.12(-2.01%)
Aug 15, 2022 6.130 6.160 5.860 5.960 124,646 -0.07(-1.16%)
Aug 12, 2022 6.060 6.080 5.770 6.030 116,451 +0.04(+0.67%)
Aug 11, 2022 6.400 6.440 5.750 5.990 225,673 -0.43(-6.70%)
Aug 10, 2022 6.470 6.550 6.360 6.420 78,216 +0.03(+0.47%)
Aug 09, 2022 6.470 6.470 6.210 6.390 52,865 +0.03(+0.47%)
Aug 08, 2022 6.400 6.650 6.360 6.360 101,922 -0.06(-0.93%)
Aug 05, 2022 6.340 6.540 6.200 6.420 105,882 +0.13(+2.07%)
Aug 04, 2022 6.460 6.580 6.250 6.290 78,638 -0.18(-2.78%)
Aug 03, 2022 6.620 6.690 6.420 6.470 154,300 -0.13(-1.97%)
Aug 02, 2022 6.550 6.730 6.400 6.600 229,128 +0.00(+0.00%)
Jul 29, 2022 6.600 0 -0.08(-1.20%)
Jul 28, 2022 6.490 6.680 6.400 6.680 64,503 +0.02(+0.30%)
Jul 27, 2022 6.830 6.830 6.310 6.660 129,838 -0.09(-1.33%)
Jul 26, 2022 7.110 7.110 6.550 6.750 55,139 -0.31(-4.39%)
Jul 25, 2022 7.240 7.260 6.955 7.060 81,126 -0.20(-2.75%)
Jul 22, 2022 7.280 7.540 6.780 7.260 161,581 +0.00(+0.00%)
Jul 21, 2022 6.800 7.310 6.370 7.260 186,153 +0.56(+8.36%)
Jul 20, 2022 6.600 7.040 6.490 6.700 484,528 +0.12(+1.82%)
Jul 19, 2022 6.490 6.580 6.390 6.580 82,454 +0.10(+1.54%)
Jul 18, 2022 6.450 6.610 6.360 6.480 132,047 +0.07(+1.09%)
Jul 15, 2022 6.660 6.670 6.250 6.410 142,027 -0.15(-2.29%)
Jul 14, 2022 6.460 6.810 6.350 6.560 361,105 +0.10(+1.55%)
Jul 13, 2022 6.460 6.550 6.340 6.460 25,130 +0.05(+0.78%)
Jul 12, 2022 6.450 6.600 6.300 6.410 42,185 -0.03(-0.47%)
Jul 11, 2022 6.720 6.720 6.330 6.440 25,081 -0.18(-2.72%)
Jul 08, 2022 6.850 6.850 6.440 6.620 60,471 -0.02(-0.30%)
Jul 07, 2022 6.780 6.920 6.620 6.640 51,541 -0.01(-0.15%)
Jul 06, 2022 6.600 6.880 6.500 6.650 61,615 +0.12(+1.84%)
Jul 05, 2022 6.260 6.880 6.210 6.530 147,235 +0.33(+5.32%)
Jul 04, 2022 6.400 6.430 6.180 6.200 6,865 -0.05(-0.80%)
Jun 30, 2022 6.250 0 +0.00(+0.00%)
Jun 29, 2022 6.420 6.800 6.110 6.250 81,658 -0.15(-2.34%)
Jun 28, 2022 6.800 7.010 6.240 6.400 70,141 -0.25(-3.76%)
Jun 27, 2022 7.050 7.050 6.590 6.650 66,759 -0.10(-1.48%)
Jun 24, 2022 6.550 7.030 6.540 6.750 86,588 +0.30(+4.65%)
Jun 23, 2022 6.460 6.490 5.990 6.450 229,031 +0.00(+0.00%)
Jun 22, 2022 6.520 6.620 6.250 6.450 105,016 -0.07(-1.07%)
Jun 21, 2022 6.730 6.820 6.400 6.520 104,513 -0.10(-1.51%)
Jun 20, 2022 6.850 6.890 6.580 6.620 9,735 +0.09(+1.38%)
Jun 17, 2022 6.880 6.950 6.520 6.530 41,406 -0.30(-4.39%)
Jun 16, 2022 6.870 6.870 6.600 6.830 58,925 -0.12(-1.73%)
Jun 15, 2022 6.990 7.200 6.810 6.950 104,215 +0.16(+2.36%)
Jun 14, 2022 7.030 7.160 6.730 6.790 110,210 -0.25(-3.55%)
Jun 13, 2022 7.300 7.380 6.840 7.040 170,597 -0.36(-4.86%)
Jun 10, 2022 7.280 7.600 7.250 7.400 179,429 -0.19(-2.50%)
Jun 09, 2022 7.590 7.670 7.470 7.590 67,306 +0.10(+1.34%)
Jun 08, 2022 7.510 7.810 7.360 7.490 100,200 +0.01(+0.13%)
Jun 07, 2022 7.160 7.600 7.000 7.480 142,974 +0.29(+4.03%)
Jun 06, 2022 7.500 7.550 7.060 7.190 111,668 -0.36(-4.77%)
Jun 03, 2022 7.570 7.570 7.360 7.550 40,363 +0.05(+0.67%)
Jun 02, 2022 7.780 7.900 7.340 7.500 80,975 -0.20(-2.60%)
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.