Skip to main content

Ayr Wellness Inc (OP: AYRWF )

0.4400 -0.1003 (-18.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 0.5350 0.5450 0.4200 0.4400 877,982 -0.10(-18.56%)
Dec 10, 2024 0.5840 0.5900 0.5155 0.5403 196,778 -0.01(-1.76%)
Dec 09, 2024 0.5365 0.6150 0.5300 0.5500 400,867 +0.02(+3.77%)
Dec 06, 2024 0.6053 0.6053 0.5189 0.5300 269,487 -0.04(-7.02%)
Dec 05, 2024 0.5060 0.6039 0.5060 0.5700 738,962 +0.06(+12.87%)
Dec 04, 2024 0.5500 0.5720 0.4901 0.5050 386,095 -0.05(-9.17%)
Dec 03, 2024 0.5800 0.6053 0.5560 0.5560 302,782 -0.04(-7.33%)
Dec 02, 2024 0.7010 0.7010 0.5800 0.6000 579,264 -0.07(-10.13%)
Nov 29, 2024 0.7090 0.7140 0.6450 0.6676 112,142 -0.04(-5.97%)
Nov 27, 2024 0.6950 0.7380 0.6695 0.7100 246,962 +0.02(+2.31%)
Nov 26, 2024 0.6550 0.7700 0.6220 0.6940 525,225 +0.02(+3.58%)
Nov 25, 2024 0.6864 0.6930 0.6500 0.6700 209,470 -0.00(-0.28%)
Nov 22, 2024 0.6300 0.7300 0.6300 0.6719 276,623 -0.02(-2.97%)
Nov 21, 2024 0.7130 0.7700 0.6750 0.6925 539,339 -0.03(-3.82%)
Nov 20, 2024 0.7405 0.7800 0.6870 0.7200 696,861 +0.00(+0.00%)
Nov 19, 2024 0.7466 0.7800 0.7079 0.7200 237,081 -0.05(-6.49%)
Nov 18, 2024 0.7700 0.8250 0.7250 0.7700 276,095 +0.00(+0.00%)
Nov 15, 2024 0.7900 0.8300 0.7475 0.7700 353,810 -0.01(-1.28%)
Nov 14, 2024 0.8799 0.8799 0.7770 0.7800 279,039 -0.08(-9.30%)
Nov 13, 2024 0.8100 0.9000 0.7300 0.8600 810,874 +0.00(+0.00%)
Nov 12, 2024 0.7111 0.9091 0.7111 0.8600 741,008 +0.15(+21.66%)
Nov 11, 2024 0.9017 0.9500 0.7069 0.7069 2,025,620 -0.20(-22.40%)
Nov 08, 2024 0.9305 0.9500 0.8700 0.9110 950,489 -0.03(-3.09%)
Nov 07, 2024 1.000 1.120 0.9210 0.9400 1,747,898 -0.06(-6.00%)
Nov 06, 2024 1.100 1.550 0.8400 1.000 2,749,692 -1.29(-56.38%)
Nov 05, 2024 2.500 2.520 2.210 2.292 382,267 -0.15(-6.21%)
Nov 04, 2024 2.450 2.570 2.340 2.444 482,465 +0.10(+4.46%)
Nov 01, 2024 2.210 2.370 2.070 2.340 218,223 +0.19(+8.84%)
Oct 31, 2024 2.250 2.250 2.110 2.150 135,150 -0.01(-0.58%)
Oct 30, 2024 2.250 2.380 2.090 2.163 267,392 -0.06(-2.59%)
Oct 29, 2024 2.500 2.500 2.200 2.220 210,087 -0.20(-8.26%)
Oct 28, 2024 2.490 2.550 2.402 2.420 160,409 +0.00(+0.00%)
Oct 25, 2024 2.465 2.520 2.400 2.420 224,437 +0.07(+2.98%)
Oct 24, 2024 2.346 2.440 2.286 2.350 193,817 +0.00(+0.00%)
Oct 23, 2024 2.470 2.600 2.160 2.350 514,500 +0.06(+2.62%)
Oct 22, 2024 1.970 2.340 1.970 2.290 550,746 +0.33(+16.69%)
Oct 21, 2024 1.950 2.054 1.890 1.962 256,388 -0.00(-0.23%)
Oct 18, 2024 2.000 2.040 1.950 1.967 119,558 +0.01(+0.29%)
Oct 17, 2024 1.900 2.030 1.890 1.961 293,588 +0.03(+1.75%)
Oct 16, 2024 1.855 1.930 1.850 1.927 151,601 +0.08(+4.19%)
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%)
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.