Skip to main content

Ayr Wellness Inc (OP: AYRWF )

1.850 -0.040 (-2.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 1.850 1.870 1.830 1.850 67,139 -0.04(-2.12%)
Oct 14, 2024 1.843 1.911 1.840 1.890 66,156 +0.07(+3.85%)
Oct 11, 2024 1.794 1.833 1.750 1.820 59,129 +0.01(+0.55%)
Oct 10, 2024 1.800 1.850 1.770 1.810 59,495 +0.01(+0.56%)
Oct 09, 2024 1.830 1.880 1.769 1.800 70,464 -0.04(-2.04%)
Oct 08, 2024 1.810 1.880 1.768 1.837 154,159 -0.00(-0.14%)
Oct 07, 2024 1.890 1.940 1.830 1.840 44,090 -0.06(-3.41%)
Oct 04, 2024 1.760 1.930 1.760 1.905 71,110 +0.06(+3.53%)
Oct 03, 2024 1.820 1.896 1.810 1.840 1,046,488 +0.03(+1.80%)
Oct 02, 2024 1.770 1.840 1.750 1.808 93,611 +0.02(+0.98%)
Oct 01, 2024 1.710 1.850 1.710 1.790 41,866 -0.02(-1.10%)
Sep 30, 2024 1.850 1.850 1.700 1.810 156,812 +0.11(+6.47%)
Sep 27, 2024 1.720 1.758 1.680 1.700 502,476 +0.03(+1.80%)
Sep 26, 2024 1.700 1.790 1.650 1.670 397,938 -0.03(-1.76%)
Sep 25, 2024 1.750 1.787 1.680 1.700 308,189 -0.08(-4.49%)
Sep 24, 2024 1.800 1.930 1.750 1.780 278,179 -0.02(-1.11%)
Sep 23, 2024 1.800 1.855 1.750 1.800 109,329 -0.01(-0.55%)
Sep 20, 2024 1.900 1.920 1.750 1.810 119,852 -0.13(-6.70%)
Sep 19, 2024 2.050 2.050 1.830 1.940 688,412 -0.09(-4.43%)
Sep 18, 2024 2.070 2.150 2.020 2.030 49,465 -0.04(-1.93%)
Sep 17, 2024 2.160 2.170 2.070 2.070 85,901 -0.04(-2.03%)
Sep 16, 2024 2.065 2.170 2.059 2.113 92,546 +0.06(+3.06%)
Sep 13, 2024 2.170 2.170 2.020 2.050 127,806 +0.01(+0.49%)
Sep 12, 2024 2.070 2.100 2.020 2.040 86,624 -0.01(-0.49%)
Sep 11, 2024 1.950 2.140 1.950 2.050 76,469 -0.08(-3.76%)
Sep 10, 2024 2.130 2.220 2.020 2.130 134,964 -0.02(-0.93%)
Sep 09, 2024 2.055 2.160 1.940 2.150 435,081 +0.25(+13.16%)
Sep 06, 2024 1.710 1.950 1.710 1.900 118,340 +0.00(+0.00%)
Sep 05, 2024 1.740 1.921 1.590 1.900 248,803 +0.14(+7.86%)
Sep 04, 2024 1.790 1.873 1.705 1.762 166,279 -0.04(-2.14%)
Sep 03, 2024 1.840 1.864 1.620 1.800 395,033 +0.21(+13.21%)
Aug 30, 2024 1.570 1.640 1.530 1.590 110,157 +0.06(+3.89%)
Aug 29, 2024 1.510 1.590 1.450 1.530 139,718 +0.04(+2.37%)
Aug 28, 2024 1.590 1.590 1.490 1.495 259,076 -0.07(-4.78%)
Aug 27, 2024 1.660 1.660 1.450 1.570 755,283 -0.28(-15.36%)
Aug 26, 2024 1.895 1.910 1.830 1.855 40,235 -0.02(-1.33%)
Aug 23, 2024 1.850 1.950 1.850 1.880 67,694 +0.06(+3.30%)
Aug 22, 2024 1.910 1.950 1.800 1.820 36,610 -0.09(-4.71%)
Aug 21, 2024 1.850 1.910 1.800 1.910 78,338 +0.08(+4.37%)
Aug 20, 2024 2.000 2.050 1.799 1.830 127,324 -0.23(-10.99%)
Aug 19, 2024 1.970 2.180 1.970 2.056 69,575 -0.04(-2.10%)
Aug 16, 2024 1.960 2.110 1.950 2.100 152,517 +0.21(+10.96%)
Aug 15, 2024 1.880 1.980 1.820 1.893 127,432 +0.05(+2.85%)
Aug 14, 2024 1.630 1.900 1.630 1.840 356,143 +0.15(+8.88%)
Aug 13, 2024 1.650 1.710 1.590 1.690 581,937 +0.06(+3.67%)
Aug 12, 2024 1.760 1.785 1.625 1.630 408,219 -0.12(-6.85%)
Aug 09, 2024 1.890 1.890 1.700 1.750 135,862 -0.14(-7.41%)
Aug 08, 2024 1.620 1.900 1.620 1.890 160,040 +0.28(+17.39%)
Aug 07, 2024 1.950 1.980 1.600 1.610 470,338 -0.39(-19.50%)
Aug 06, 2024 1.830 2.050 1.797 2.000 101,987 +0.10(+5.26%)
Aug 05, 2024 1.790 1.950 1.700 1.900 118,662 -0.03(-1.55%)
Aug 02, 2024 2.010 2.060 1.870 1.930 127,606 -0.12(-5.85%)
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.