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

Ayr Wellness Inc (OP: AYRWF )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%)
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.