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

Ayr Wellness Inc (CSE: AYR-A )

3.700 -0.210 (-5.37%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2024 4.650 4.840 4.530 4.670 106,823 +0.04(+0.86%)
Jan 30, 2024 4.450 4.830 4.410 4.630 199,121 +0.13(+2.89%)
Jan 29, 2024 4.260 4.500 4.000 4.500 277,770 -0.15(-3.23%)
Jan 26, 2024 4.730 4.770 4.320 4.650 174,419 +0.03(+0.65%)
Jan 25, 2024 4.680 4.700 4.270 4.620 206,965 +0.44(+10.53%)
Jan 24, 2024 4.060 4.510 4.050 4.180 292,201 +0.08(+1.95%)
Jan 23, 2024 4.100 4.150 4.000 4.100 88,769 -0.02(-0.49%)
Jan 22, 2024 4.100 4.200 4.030 4.120 101,241 +0.12(+3.00%)
Jan 19, 2024 3.800 4.170 3.550 4.000 154,740 +0.18(+4.71%)
Jan 18, 2024 4.070 4.140 3.750 3.820 216,680 -0.21(-5.21%)
Jan 17, 2024 3.810 4.180 3.810 4.030 129,129 -0.15(-3.59%)
Jan 16, 2024 4.020 4.670 3.850 4.180 501,951 +0.08(+1.95%)
Jan 15, 2024 3.690 4.130 3.670 4.100 206,703 +0.82(+25.00%)
Jan 12, 2024 2.900 3.390 2.900 3.280 230,986 +0.34(+11.56%)
Jan 11, 2024 2.760 2.990 2.660 2.940 112,567 +0.26(+9.70%)
Jan 10, 2024 2.890 2.890 2.650 2.680 44,368 -0.21(-7.27%)
Jan 09, 2024 2.990 2.990 2.770 2.890 95,736 -0.01(-0.34%)
Jan 08, 2024 2.960 3.300 2.860 2.900 218,578 -0.05(-1.69%)
Jan 05, 2024 2.630 3.190 2.560 2.950 342,012 +0.15(+5.36%)
Jan 04, 2024 2.680 2.850 2.600 2.800 122,407 +0.12(+4.48%)
Jan 03, 2024 2.460 2.760 2.400 2.680 171,772 +0.21(+8.50%)
Jan 02, 2024 2.340 2.580 2.340 2.470 65,006 +0.04(+1.65%)
Dec 29, 2023 2.430 0 +0.08(+3.40%)
Dec 28, 2023 2.420 2.570 2.300 2.350 111,417 -0.07(-2.89%)
Dec 27, 2023 2.570 2.800 2.420 2.420 152,208 -0.11(-4.35%)
Dec 22, 2023 2.530 0 +0.41(+19.34%)
Dec 21, 2023 2.130 2.190 2.080 2.120 72,433 +0.05(+2.42%)
Dec 20, 2023 2.270 2.390 2.070 2.070 96,413 -0.18(-8.00%)
Dec 19, 2023 2.480 2.560 2.230 2.250 186,178 -0.26(-10.36%)
Dec 18, 2023 2.730 2.730 2.450 2.510 74,422 -0.22(-8.06%)
Dec 15, 2023 2.600 2.770 2.470 2.730 132,031 +0.11(+4.20%)
Dec 14, 2023 2.710 2.770 2.490 2.620 159,489 -0.08(-2.96%)
Dec 13, 2023 2.620 2.880 2.450 2.700 240,726 +0.12(+4.65%)
Dec 12, 2023 3.190 3.260 2.550 2.580 401,523 -0.69(-21.10%)
Dec 11, 2023 3.480 3.530 3.250 3.270 122,317 -0.18(-5.22%)
Dec 08, 2023 3.570 3.720 3.340 3.450 129,669 -0.12(-3.36%)
Dec 07, 2023 3.680 3.930 3.570 3.570 166,050 -0.09(-2.46%)
Dec 06, 2023 3.420 3.790 3.360 3.660 270,040 +0.28(+8.28%)
Dec 05, 2023 3.180 3.400 3.080 3.380 153,807 +0.25(+7.99%)
Dec 04, 2023 2.940 3.290 2.790 3.130 286,027 +0.16(+5.39%)
Dec 01, 2023 2.650 3.040 2.650 2.970 145,750 +0.10(+3.48%)
Nov 30, 2023 2.750 2.910 2.640 2.870 63,510 +0.19(+7.09%)
Nov 29, 2023 2.950 3.020 2.660 2.680 67,394 -0.13(-4.63%)
Nov 28, 2023 2.830 3.040 2.780 2.810 92,148 -0.10(-3.44%)
Nov 27, 2023 2.890 2.950 2.860 2.910 84,472 +0.08(+2.83%)
Nov 24, 2023 2.850 2.890 2.780 2.830 22,313 -0.04(-1.39%)
Nov 23, 2023 2.980 3.000 2.870 2.870 7,525 -0.08(-2.71%)
Nov 22, 2023 2.940 3.020 2.820 2.950 71,566 -0.06(-1.99%)
Nov 21, 2023 2.730 3.060 2.620 3.010 84,361 +0.21(+7.50%)
Nov 20, 2023 3.030 3.040 2.720 2.800 141,790 -0.19(-6.35%)
Nov 17, 2023 2.770 3.170 2.750 2.990 499,702 +0.23(+8.33%)
Nov 16, 2023 2.700 2.850 2.390 2.760 628,086 -0.26(-8.61%)
Nov 15, 2023 2.800 3.050 2.760 3.020 413,552 +0.33(+12.27%)
Nov 14, 2023 2.600 2.900 2.590 2.690 324,147 +0.13(+5.08%)
Nov 13, 2023 2.330 2.650 2.310 2.560 363,006 +0.23(+9.87%)
Nov 10, 2023 2.000 2.340 2.000 2.330 327,700 +0.32(+15.92%)
Nov 09, 2023 2.070 2.180 1.980 2.010 119,071 -0.04(-1.95%)
Nov 08, 2023 2.020 2.350 2.010 2.050 288,416 +0.14(+7.33%)
Nov 07, 2023 1.730 1.960 1.700 1.910 115,797 +0.20(+11.70%)
Nov 06, 2023 1.750 1.770 1.640 1.710 48,799 +0.03(+1.79%)
Nov 03, 2023 1.650 1.750 1.600 1.680 77,943 +0.07(+4.35%)
Nov 02, 2023 1.710 1.860 1.600 1.610 313,814 +0.08(+5.23%)
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.