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

Ayr Wellness Inc (OP: AYRWF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 0.1700 0.1826 0.1560 0.1700 653,059 +0.01(+6.92%)
Mar 11, 2025 0.2000 0.2026 0.1551 0.1590 1,047,975 -0.03(-17.19%)
Mar 10, 2025 0.2100 0.2170 0.1879 0.1920 454,178 -0.02(-8.57%)
Mar 07, 2025 0.2270 0.2390 0.2100 0.2100 481,329 -0.01(-4.55%)
Mar 06, 2025 0.2600 0.3289 0.2110 0.2200 1,021,127 -0.06(-21.43%)
Mar 05, 2025 0.2260 0.3331 0.2260 0.2800 343,452 +0.02(+7.69%)
Mar 04, 2025 0.2900 0.3000 0.2494 0.2600 601,144 -0.04(-13.13%)
Mar 03, 2025 0.3450 0.3500 0.2977 0.2993 1,401,974 -0.03(-9.58%)
Feb 28, 2025 0.3220 0.3640 0.3220 0.3310 244,687 -0.03(-7.93%)
Feb 27, 2025 0.3925 0.3950 0.3500 0.3595 116,354 -0.01(-3.10%)
Feb 26, 2025 0.3757 0.3980 0.3600 0.3710 79,347 +0.01(+3.06%)
Feb 25, 2025 0.3500 0.3944 0.3500 0.3600 161,867 -0.03(-7.72%)
Feb 24, 2025 0.4100 0.4225 0.3860 0.3901 177,773 -0.01(-3.20%)
Feb 21, 2025 0.4000 0.4115 0.4000 0.4030 49,976 -0.00(-0.25%)
Feb 20, 2025 0.4000 0.4200 0.3800 0.4040 120,030 +0.00(+0.97%)
Feb 19, 2025 0.4190 0.4200 0.4000 0.4001 147,459 +0.00(+0.00%)
Feb 18, 2025 0.4375 0.4500 0.4000 0.4001 273,055 -0.06(-13.02%)
Feb 14, 2025 0.4750 0.5000 0.4350 0.4600 103,386 +0.00(+0.00%)
Feb 13, 2025 0.4500 0.4650 0.4328 0.4600 82,164 +0.02(+3.51%)
Feb 12, 2025 0.4600 0.5000 0.4300 0.4444 117,254 -0.01(-1.24%)
Feb 11, 2025 0.4765 0.4857 0.4400 0.4500 152,302 -0.02(-4.26%)
Feb 10, 2025 0.4557 0.4722 0.4557 0.4700 120,460 +0.01(+2.17%)
Feb 07, 2025 0.4550 0.4960 0.4500 0.4600 473,238 -0.01(-2.44%)
Feb 06, 2025 0.5000 0.5050 0.4560 0.4715 322,129 -0.04(-7.37%)
Feb 05, 2025 0.4765 0.5230 0.4700 0.5090 334,682 +0.04(+8.30%)
Feb 04, 2025 0.4430 0.5056 0.4250 0.4700 639,729 +0.03(+7.92%)
Feb 03, 2025 0.4300 0.4962 0.4300 0.4355 182,932 -0.04(-9.27%)
Jan 31, 2025 0.4999 0.5000 0.4300 0.4800 123,703 -0.00(-0.81%)
Jan 30, 2025 0.4300 0.5000 0.4300 0.4839 59,657 +0.04(+9.98%)
Jan 29, 2025 0.4500 0.4618 0.4310 0.4400 61,992 +0.01(+2.33%)
Jan 28, 2025 0.4540 0.4558 0.4300 0.4300 67,880 -0.01(-1.29%)
Jan 27, 2025 0.4200 0.4600 0.4200 0.4356 79,884 -0.02(-5.30%)
Jan 24, 2025 0.4000 0.4730 0.4000 0.4600 262,072 +0.04(+9.24%)
Jan 23, 2025 0.4305 0.4350 0.4130 0.4211 93,916 -0.00(-0.92%)
Jan 22, 2025 0.4400 0.4700 0.4200 0.4250 161,925 -0.03(-6.08%)
Jan 21, 2025 0.4830 0.5200 0.4510 0.4525 341,950 -0.04(-8.59%)
Jan 17, 2025 0.4225 0.4950 0.4000 0.4950 175,778 +0.06(+14.06%)
Jan 16, 2025 0.4290 0.4515 0.4190 0.4340 77,918 -0.01(-1.70%)
Jan 15, 2025 0.4238 0.4542 0.4120 0.4415 132,996 +0.01(+1.63%)
Jan 14, 2025 0.4500 0.4794 0.4100 0.4344 139,444 -0.04(-9.31%)
Jan 13, 2025 0.4000 0.4790 0.3920 0.4790 128,410 +0.03(+6.82%)
Jan 10, 2025 0.4700 0.4825 0.4400 0.4484 85,606 -0.01(-2.52%)
Jan 08, 2025 0.5100 0.5100 0.4600 0.4600 133,293 -0.06(-11.03%)
Jan 07, 2025 0.5500 0.5720 0.5120 0.5170 139,096 -0.01(-1.99%)
Jan 06, 2025 0.5330 0.5500 0.4905 0.5275 287,060 -0.01(-2.31%)
Jan 03, 2025 0.4845 0.5400 0.4730 0.5400 313,803 +0.03(+5.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.