Ayr Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.32	0.33	0.32	0.33	-	3.13%	5,093
May 22, 2025	0.32	0.33	0.31	0.32	-	-1.54%	91,200
May 21, 2025	0.33	0.33	0.32	0.33	-	-1.52%	42,000
May 20, 2025	0.32	0.35	0.32	0.33	-	-2.94%	65,810
May 16, 2025	0.37	0.39	0.34	0.34	-	-10.53%	206,559
May 15, 2025	0.37	0.39	0.37	0.38	-	5.56%	22,500
May 14, 2025	0.37	0.37	0.35	0.36	-	-2.70%	63,671
May 13, 2025	0.41	0.41	0.36	0.37	-	4.23%	20,072
May 12, 2025	0.41	0.42	0.36	0.36	-	-7.79%	92,457
May 9, 2025	0.41	0.42	0.39	0.39	-	-7.23%	40,751
May 8, 2025	0.41	0.43	0.41	0.42	-	-1.19%	42,718
May 7, 2025	0.43	0.43	0.41	0.42	-	-3.45%	51,738
May 6, 2025	0.42	0.45	0.42	0.44	-	-3.33%	66,050
May 5, 2025	0.42	0.45	0.39	0.45	-	9.76%	194,560
May 2, 2025	0.42	0.42	0.39	0.41	-	2.50%	67,500
May 1, 2025	0.40	0.42	0.38	0.40	-	6.67%	196,769
Apr 30, 2025	0.31	0.40	0.28	0.38	-	29.31%	188,605
Apr 29, 2025	0.28	0.32	0.27	0.29	-	3.57%	185,891
Apr 28, 2025	0.33	0.34	0.24	0.28	-	-13.85%	171,830
Apr 25, 2025	0.35	0.40	0.31	0.33	-	-	324,176
Apr 24, 2025	0.25	0.34	0.25	0.33	-	41.30%	264,435
Apr 23, 2025	0.25	0.27	0.23	0.23	-	-	57,502
Apr 22, 2025	0.22	0.23	0.22	0.23	-	12.20%	29,065
Apr 21, 2025	0.24	0.26	0.21	0.21	-	-14.58%	79,666
Apr 17, 2025	0.21	0.24	0.21	0.24	-	14.29%	184,156
Apr 16, 2025	0.21	0.22	0.19	0.21	-	5.00%	50,723
Apr 15, 2025	0.21	0.21	0.20	0.20	-	2.56%	50,100
Apr 14, 2025	0.20	0.21	0.20	0.20	-	-	59,927
Apr 11, 2025	0.20	0.20	0.19	0.20	-	-2.50%	22,364
Apr 10, 2025	0.19	0.20	0.19	0.20	-	5.26%	55,187
Apr 9, 2025	0.18	0.20	0.18	0.19	-	11.76%	67,604
Apr 8, 2025	0.21	0.21	0.17	0.17	-	-	248,322
Apr 7, 2025	0.18	0.20	0.17	0.17	-	-5.56%	191,060
Apr 4, 2025	0.24	0.24	0.18	0.18	-	-21.74%	445,690
Apr 3, 2025	0.28	0.28	0.23	0.23	-	-9.80%	112,100
Apr 2, 2025	0.26	0.27	0.26	0.26	-	-1.92%	26,505
Apr 1, 2025	0.24	0.27	0.24	0.26	-	13.04%	93,275
Mar 31, 2025	0.24	0.25	0.23	0.23	-	-4.17%	92,139
Mar 28, 2025	0.25	0.25	0.24	0.24	-	-2.04%	39,950
Mar 27, 2025	0.23	0.27	0.23	0.25	-	8.89%	248,813
Mar 26, 2025	0.24	0.24	0.23	0.23	-	-2.17%	98,158
Mar 25, 2025	0.25	0.27	0.23	0.23	-	-13.21%	126,250
Mar 24, 2025	0.24	0.27	0.24	0.27	-	17.78%	143,100
Mar 21, 2025	0.23	0.24	0.23	0.23	-	-4.26%	71,369
Mar 20, 2025	0.24	0.25	0.23	0.24	-	-2.08%	22,140
Mar 19, 2025	0.25	0.25	0.23	0.24	-	2.13%	193,853
Mar 18, 2025	0.24	0.24	0.24	0.24	-	-2.08%	51,592
Mar 17, 2025	0.24	0.25	0.23	0.24	-	4.35%	34,720
Mar 14, 2025	0.25	0.26	0.23	0.23	-	4.55%	89,642
Mar 13, 2025	0.25	0.25	0.22	0.22	-	-10.20%	76,260