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

Ayr Wellness Inc (CSE: AYR-A )

3.030 +0.080 (+2.71%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2023 1.570 1.610 1.540 1.550 110,009 +0.01(+0.65%)
Feb 27, 2023 1.600 1.650 1.530 1.540 52,076 -0.01(-0.65%)
Feb 24, 2023 1.560 1.600 1.530 1.550 40,232 -0.02(-1.27%)
Feb 23, 2023 1.650 1.670 1.550 1.570 82,356 -0.04(-2.48%)
Feb 22, 2023 1.670 1.670 1.590 1.610 132,064 -0.04(-2.42%)
Feb 21, 2023 1.710 1.720 1.595 1.650 162,430 -0.05(-2.94%)
Feb 17, 2023 1.700 0 +0.05(+3.03%)
Feb 16, 2023 1.600 1.670 1.580 1.650 174,999 +0.05(+3.12%)
Feb 15, 2023 1.700 1.700 1.580 1.600 222,861 -0.10(-5.88%)
Feb 14, 2023 1.750 1.770 1.590 1.700 185,260 -0.03(-1.73%)
Feb 13, 2023 1.870 1.870 1.730 1.730 58,513 -0.06(-3.35%)
Feb 10, 2023 1.700 1.860 1.670 1.790 225,935 +0.10(+5.92%)
Feb 09, 2023 1.800 1.800 1.680 1.690 67,990 -0.06(-3.43%)
Feb 08, 2023 1.790 1.790 1.730 1.750 77,463 -0.04(-2.23%)
Feb 07, 2023 1.750 1.810 1.700 1.790 223,184 +0.04(+2.29%)
Feb 06, 2023 1.700 1.800 1.670 1.750 115,583 +0.06(+3.55%)
Feb 03, 2023 1.700 1.750 1.670 1.690 70,205 -0.01(-0.59%)
Feb 02, 2023 1.830 1.850 1.700 1.700 156,511 -0.04(-2.30%)
Feb 01, 2023 1.700 1.800 1.700 1.740 63,310 +0.05(+2.96%)
Jan 31, 2023 1.660 1.820 1.660 1.690 145,232 +0.00(+0.00%)
Jan 30, 2023 1.750 1.750 1.630 1.690 66,360 -0.02(-1.17%)
Jan 27, 2023 1.700 1.750 1.640 1.710 112,799 +0.06(+3.64%)
Jan 26, 2023 1.720 1.720 1.640 1.650 97,728 -0.07(-4.07%)
Jan 25, 2023 1.650 1.730 1.650 1.720 56,531 +0.04(+2.38%)
Jan 24, 2023 1.760 1.760 1.660 1.680 47,864 -0.06(-3.45%)
Jan 23, 2023 1.750 1.770 1.690 1.740 45,553 -0.01(-0.57%)
Jan 20, 2023 1.650 1.750 1.620 1.750 83,064 +0.11(+6.71%)
Jan 19, 2023 1.700 1.710 1.610 1.640 101,305 -0.01(-0.61%)
Jan 18, 2023 1.730 1.770 1.640 1.650 41,373 -0.03(-1.79%)
Jan 17, 2023 1.700 1.720 1.670 1.680 29,088 -0.01(-0.59%)
Jan 16, 2023 1.650 1.700 1.640 1.690 22,654 +0.03(+1.81%)
Jan 13, 2023 1.670 1.700 1.620 1.660 25,868 +0.04(+2.47%)
Jan 12, 2023 1.690 1.690 1.600 1.620 143,617 -0.01(-0.61%)
Jan 11, 2023 1.690 1.790 1.630 1.630 130,785 -0.01(-0.61%)
Jan 10, 2023 1.670 1.700 1.630 1.640 78,234 -0.04(-2.38%)
Jan 09, 2023 1.850 1.890 1.650 1.680 144,066 -0.08(-4.55%)
Jan 06, 2023 1.870 1.890 1.760 1.760 138,903 -0.02(-1.12%)
Jan 05, 2023 1.810 1.870 1.750 1.780 105,195 +0.00(+0.00%)
Jan 04, 2023 1.780 1.970 1.730 1.780 231,754 +0.03(+1.71%)
Jan 03, 2023 1.750 1.780 1.660 1.750 226,580 +0.11(+6.71%)
Dec 30, 2022 1.640 0 -0.01(-0.61%)
Dec 29, 2022 1.670 1.820 1.630 1.650 430,933 +0.03(+1.85%)
Dec 28, 2022 1.770 1.880 1.620 1.620 386,528 -0.14(-7.95%)
Dec 23, 2022 1.760 0 +0.11(+6.67%)
Dec 22, 2022 1.740 1.790 1.650 1.650 200,897 -0.16(-8.84%)
Dec 21, 2022 1.800 1.840 1.650 1.810 296,368 +0.06(+3.43%)
Dec 20, 2022 1.800 1.890 1.660 1.750 420,543 -0.06(-3.31%)
Dec 19, 2022 2.300 2.310 1.750 1.810 267,197 -0.44(-19.56%)
Dec 16, 2022 2.250 2.400 2.150 2.250 261,529 +0.04(+1.81%)
Dec 15, 2022 2.300 2.570 2.170 2.210 256,810 -0.22(-9.05%)
Dec 14, 2022 2.660 2.820 2.430 2.430 161,324 -0.34(-12.27%)
Dec 13, 2022 2.940 2.980 2.570 2.770 216,330 -0.18(-6.10%)
Dec 12, 2022 3.040 3.060 2.800 2.950 267,327 -0.05(-1.67%)
Dec 09, 2022 3.220 3.330 2.970 3.000 222,532 -0.11(-3.54%)
Dec 08, 2022 3.370 3.530 3.100 3.110 138,167 -0.41(-11.65%)
Dec 07, 2022 3.560 3.700 3.520 3.520 118,437 -0.33(-8.57%)
Dec 06, 2022 4.640 4.640 3.570 3.850 248,714 -0.51(-11.70%)
Dec 05, 2022 4.300 4.640 4.200 4.360 511,659 +0.16(+3.81%)
Dec 02, 2022 3.890 4.360 3.790 4.200 226,811 +0.26(+6.60%)
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.