Skip to main content

Ayr Wellness Inc (OP: AYRWF )

2.340 +0.190 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.710 1.850 1.710 1.790 41,866 -0.02(-1.10%)
Sep 30, 2024 1.850 1.850 1.700 1.810 156,812 +0.11(+6.47%)
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%)
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.