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, 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%)
Aug 01, 2023 1.410 1.420 1.370 1.370 67,222 -0.01(-0.72%)
Jul 31, 2023 1.350 1.390 1.340 1.380 53,874 +0.04(+3.37%)
Jul 28, 2023 1.200 1.340 1.200 1.335 64,741 +0.14(+11.25%)
Jul 27, 2023 1.230 1.250 1.190 1.200 51,300 +0.00(+0.00%)
Jul 26, 2023 1.180 1.280 1.180 1.200 102,480 +0.02(+1.69%)
Jul 25, 2023 1.210 1.240 1.180 1.180 45,028 -0.02(-1.67%)
Jul 24, 2023 1.270 1.270 1.200 1.200 119,459 -0.06(-4.76%)
Jul 21, 2023 1.320 1.320 1.250 1.260 127,100 -0.09(-6.67%)
Jul 20, 2023 1.290 1.370 1.210 1.350 246,116 -0.01(-0.74%)
Jul 19, 2023 1.450 1.450 1.360 1.360 122,672 -0.09(-6.21%)
Jul 18, 2023 1.550 1.600 1.410 1.450 97,240 -0.13(-8.23%)
Jul 17, 2023 1.590 1.640 1.540 1.580 125,845 +0.01(+0.64%)
Jul 14, 2023 1.530 1.780 1.530 1.570 200,515 +0.03(+1.95%)
Jul 13, 2023 1.400 1.540 1.390 1.540 89,618 +0.10(+6.94%)
Jul 12, 2023 1.400 1.470 1.320 1.440 199,020 +0.06(+4.35%)
Jul 11, 2023 1.400 1.440 1.370 1.380 142,430 -0.01(-0.72%)
Jul 10, 2023 1.260 1.390 1.250 1.390 236,942 +0.13(+10.32%)
Jul 07, 2023 1.230 1.310 1.180 1.260 207,013 +0.03(+2.44%)
Jul 06, 2023 1.230 1.290 1.160 1.230 171,057 -0.02(-1.60%)
Jul 05, 2023 1.230 1.300 1.230 1.250 137,281 -0.01(-0.79%)
Jul 04, 2023 1.170 1.260 1.170 1.260 45,758 +0.11(+9.57%)
Jun 30, 2023 1.150 0 +0.05(+4.55%)
Jun 29, 2023 1.150 1.150 1.100 1.100 55,536 +0.00(+0.00%)
Jun 28, 2023 1.170 1.170 1.100 1.100 28,621 -0.03(-2.65%)
Jun 27, 2023 1.140 1.150 1.130 1.130 33,960 +0.01(+0.89%)
Jun 26, 2023 1.160 1.160 1.120 1.120 32,490 -0.01(-0.88%)
Jun 23, 2023 1.200 1.200 1.130 1.130 20,000 +0.01(+0.89%)
Jun 22, 2023 1.220 1.220 1.120 1.120 31,935 -0.04(-3.45%)
Jun 21, 2023 1.170 1.180 1.130 1.160 67,787 +0.01(+0.87%)
Jun 20, 2023 1.180 1.190 1.130 1.150 41,037 -0.04(-3.36%)
Jun 19, 2023 1.130 1.220 1.110 1.190 8,607 +0.05(+4.39%)
Jun 16, 2023 1.130 1.190 1.120 1.140 73,306 +0.03(+2.70%)
Jun 15, 2023 1.120 1.130 1.110 1.110 41,764 +0.01(+0.91%)
Jun 14, 2023 1.130 1.140 1.100 1.100 25,650 -0.02(-1.79%)
Jun 13, 2023 1.150 1.150 1.120 1.120 29,068 -0.04(-3.45%)
Jun 12, 2023 1.140 1.190 1.140 1.160 55,771 +0.00(+0.00%)
Jun 09, 2023 1.220 1.220 1.160 1.160 30,680 -0.03(-2.11%)
Jun 08, 2023 1.150 1.190 1.140 1.185 114,808 +0.02(+1.28%)
Jun 07, 2023 1.120 1.240 1.090 1.170 236,355 +0.08(+7.34%)
Jun 06, 2023 1.110 1.140 1.090 1.090 73,918 -0.02(-1.80%)
Jun 05, 2023 1.190 1.190 1.110 1.110 31,042 -0.01(-0.89%)
Jun 02, 2023 1.165 1.200 1.110 1.120 156,948 -0.05(-4.27%)
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.