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 (%)
May 31, 2022 8.400 8.420 7.640 7.950 141,677 -0.50(-5.92%)
May 30, 2022 8.000 8.450 7.800 8.450 39,816 +0.55(+6.96%)
May 27, 2022 8.230 8.230 7.550 7.900 112,533 -0.31(-3.78%)
May 26, 2022 8.010 8.630 8.010 8.210 93,017 -0.24(-2.84%)
May 25, 2022 8.340 8.490 7.940 8.450 202,767 +0.27(+3.30%)
May 24, 2022 7.790 8.390 7.610 8.180 227,572 +0.58(+7.63%)
May 20, 2022 7.600 0 +1.18(+18.38%)
May 19, 2022 6.270 6.720 6.110 6.420 76,913 +0.18(+2.88%)
May 18, 2022 6.460 6.520 6.030 6.240 214,363 -0.16(-2.50%)
May 17, 2022 6.600 6.870 6.360 6.400 163,773 -0.22(-3.32%)
May 16, 2022 6.580 6.850 6.400 6.620 114,991 +0.25(+3.92%)
May 13, 2022 6.400 6.760 6.300 6.370 198,260 +0.07(+1.11%)
May 12, 2022 6.300 6.760 6.050 6.300 498,299 -0.07(-1.10%)
May 11, 2022 6.230 6.970 6.200 6.370 266,367 +0.20(+3.24%)
May 10, 2022 6.520 6.870 6.020 6.170 454,482 -0.25(-3.89%)
May 09, 2022 7.210 7.210 6.310 6.420 247,637 -0.69(-9.70%)
May 06, 2022 7.440 7.460 6.910 7.110 396,100 -0.39(-5.20%)
May 05, 2022 8.500 8.550 7.310 7.500 233,697 -1.07(-12.49%)
May 04, 2022 8.950 9.040 8.250 8.570 397,852 -0.34(-3.82%)
May 03, 2022 9.490 9.810 8.750 8.910 158,462 -0.59(-6.21%)
May 02, 2022 9.500 9.600 9.150 9.500 100,235 -0.09(-0.94%)
Apr 29, 2022 9.790 9.990 9.230 9.590 225,611 -0.27(-2.74%)
Apr 28, 2022 10.30 10.32 9.330 9.860 252,946 -0.24(-2.38%)
Apr 27, 2022 10.67 10.86 9.800 10.10 472,471 -0.71(-6.57%)
Apr 26, 2022 10.75 10.95 10.35 10.81 123,491 -0.02(-0.18%)
Apr 25, 2022 11.05 11.11 10.51 10.83 144,535 -0.21(-1.90%)
Apr 22, 2022 10.71 11.43 10.70 11.04 113,092 -0.04(-0.36%)
Apr 21, 2022 11.81 12.05 10.82 11.08 147,087 -1.12(-9.18%)
Apr 20, 2022 12.80 12.80 11.76 12.20 121,920 -0.12(-0.97%)
Apr 19, 2022 12.51 12.63 11.85 12.32 225,139 -0.30(-2.38%)
Apr 18, 2022 14.00 14.11 12.60 12.62 123,222 -1.75(-12.18%)
Apr 14, 2022 14.37 0 +0.24(+1.70%)
Apr 13, 2022 13.65 14.29 13.65 14.13 56,583 +0.46(+3.37%)
Apr 12, 2022 14.02 14.42 13.64 13.67 143,425 -0.65(-4.54%)
Apr 11, 2022 15.99 16.20 13.84 14.32 192,431 -1.71(-10.67%)
Apr 08, 2022 16.01 16.20 15.78 16.03 60,282 -0.33(-2.02%)
Apr 07, 2022 15.64 16.60 15.03 16.36 124,866 +1.14(+7.49%)
Apr 06, 2022 15.88 15.88 15.10 15.22 75,763 -0.24(-1.55%)
Apr 05, 2022 16.13 16.14 15.05 15.46 71,064 -0.48(-3.01%)
Apr 04, 2022 16.58 16.89 15.80 15.94 50,429 -0.65(-3.92%)
Apr 01, 2022 16.58 17.40 16.36 16.59 144,747 -0.13(-0.78%)
Mar 31, 2022 16.33 16.72 16.25 16.72 52,029 +0.36(+2.20%)
Mar 30, 2022 16.01 16.60 15.75 16.36 62,672 +0.29(+1.80%)
Mar 29, 2022 15.20 16.07 15.13 16.07 97,563 +0.72(+4.69%)
Mar 28, 2022 15.81 16.31 15.00 15.35 54,338 -0.64(-4.00%)
Mar 25, 2022 16.01 17.09 15.34 15.99 186,082 +0.78(+5.13%)
Mar 24, 2022 14.72 16.02 14.56 15.21 99,867 +0.26(+1.74%)
Mar 23, 2022 15.00 15.28 14.60 14.95 50,081 +0.06(+0.40%)
Mar 22, 2022 15.34 15.34 14.87 14.89 31,429 -0.06(-0.40%)
Mar 21, 2022 15.69 15.69 14.76 14.95 45,331 -0.50(-3.24%)
Mar 18, 2022 14.79 15.45 14.49 15.45 49,099 +0.87(+5.97%)
Mar 17, 2022 14.92 15.47 14.40 14.58 122,668 -0.28(-1.88%)
Mar 16, 2022 14.52 15.24 14.50 14.86 61,843 +0.36(+2.48%)
Mar 15, 2022 14.30 14.69 14.19 14.50 56,272 +0.04(+0.28%)
Mar 14, 2022 15.00 15.23 14.15 14.46 46,986 -0.34(-2.30%)
Mar 11, 2022 15.30 15.40 14.60 14.80 49,456 -0.45(-2.95%)
Mar 10, 2022 15.40 15.59 15.00 15.25 47,766 -0.15(-0.97%)
Mar 09, 2022 15.56 15.99 15.35 15.40 56,947 -0.10(-0.65%)
Mar 08, 2022 14.57 16.12 14.56 15.50 93,306 +0.84(+5.73%)
Mar 07, 2022 15.05 15.22 14.45 14.66 78,941 -0.53(-3.49%)
Mar 04, 2022 15.31 15.91 15.04 15.19 101,345 -0.26(-1.68%)
Mar 03, 2022 15.17 16.85 15.17 15.45 119,445 -0.62(-3.86%)
Mar 02, 2022 16.31 16.60 15.60 16.07 129,775 -0.52(-3.13%)
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.