Skip to main content
Ayr Wellness Inc. (AYRWF)
OTCMKTS · Delayed Price · Currency is USD
0.401
-0.015 (-3.61%)
Dec 26, 2024, 4:00 PM EST

Ayr Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20240.410.440.380.400.40-3.73%158,928
Dec 24, 20240.400.420.380.420.421.46%506,780
Dec 23, 20240.460.470.380.410.41-6.82%379,525
Dec 20, 20240.450.480.430.440.442.30%309,659
Dec 19, 20240.410.470.410.430.43-2.98%228,506
Dec 18, 20240.460.490.430.440.44-4.67%443,490
Dec 17, 20240.390.470.390.470.4717.72%464,220
Dec 16, 20240.390.430.390.400.40-4.59%445,272
Dec 13, 20240.410.440.380.410.413.50%568,674
Dec 12, 20240.470.470.400.400.40-9.09%429,416
Dec 11, 20240.540.550.420.440.44-18.56%877,982
Dec 10, 20240.580.590.520.540.54-1.76%196,778
Dec 9, 20240.550.620.530.550.553.77%400,867
Dec 6, 20240.610.610.520.530.53-7.02%269,487
Dec 5, 20240.510.600.510.570.5712.87%738,962
Dec 4, 20240.550.570.490.510.51-9.17%385,595
Dec 3, 20240.600.610.560.560.56-7.33%302,782
Dec 2, 20240.700.700.580.600.60-10.18%579,264
Nov 29, 20240.710.710.650.670.67-5.92%112,142
Nov 27, 20240.700.740.670.710.712.31%246,962
Nov 26, 20240.660.770.620.690.693.58%525,225
Nov 25, 20240.690.690.650.670.67-0.28%209,470
Nov 22, 20240.630.730.630.670.67-2.97%276,623
Nov 21, 20240.710.770.680.690.69-3.82%539,339
Nov 20, 20240.720.780.690.720.72-696,861
Nov 19, 20240.720.780.710.720.72-6.49%237,081
Nov 18, 20240.780.830.730.770.77-276,095
Nov 15, 20240.790.830.750.770.77-1.28%353,810
Nov 14, 20240.880.880.780.780.78-9.30%279,039
Nov 13, 20240.810.900.730.860.86-810,874
Nov 12, 20240.710.910.710.860.8621.66%741,008
Nov 11, 20240.860.950.710.710.71-22.40%2,025,620
Nov 8, 20240.920.950.870.910.91-3.09%950,489
Nov 7, 20241.001.120.920.940.94-6.00%1,747,881
Nov 6, 20241.101.550.841.001.00-56.39%2,749,692
Nov 5, 20242.502.522.212.292.29-6.18%382,267
Nov 4, 20242.342.572.342.442.444.44%482,465
Nov 1, 20242.212.372.072.342.348.84%218,223
Oct 31, 20242.252.252.112.152.15-0.60%135,150
Oct 30, 20242.252.382.092.162.16-2.57%267,392
Oct 29, 20242.502.502.202.222.22-8.26%210,087
Oct 28, 20242.492.552.402.422.42-160,409
Oct 25, 20242.402.522.402.422.422.98%224,437
Oct 24, 20242.352.442.292.352.35-193,817
Oct 23, 20242.472.602.162.352.352.62%514,500
Oct 22, 20242.012.341.972.292.2916.66%550,746
Oct 21, 20241.952.051.891.961.96-0.20%256,388
Oct 18, 20242.002.041.951.971.970.31%119,558
Oct 17, 20241.902.031.891.961.961.71%293,588
Oct 16, 20241.861.931.851.931.934.22%151,601
Oct 15, 20241.851.871.831.851.85-2.12%67,139
Oct 14, 20241.841.911.841.891.893.85%66,156
Oct 11, 20241.771.831.751.821.820.55%59,129
Oct 10, 20241.801.851.771.811.810.56%59,495
Oct 9, 20241.831.881.771.801.80-2.07%70,464
Oct 8, 20241.831.881.771.841.84-0.11%154,159
Oct 7, 20241.891.941.831.841.84-3.41%44,090
Oct 4, 20241.761.931.761.911.913.53%71,110
Oct 3, 20241.821.901.811.841.841.77%1,046,488
Oct 2, 20241.781.841.751.811.811.01%93,611
Oct 1, 20241.711.851.711.791.79-1.10%41,866
Sep 30, 20241.851.851.701.811.816.47%156,812
Sep 27, 20241.721.761.681.701.701.80%502,476
Sep 26, 20241.701.791.651.671.67-1.76%397,938
Sep 25, 20241.791.791.681.701.70-4.49%248,593
Sep 24, 20241.801.931.751.781.78-1.11%278,179
Sep 23, 20241.801.861.751.801.80-0.55%109,329
Sep 20, 20241.901.921.751.811.81-6.70%119,852
Sep 19, 20242.052.051.831.941.94-4.43%688,412
Sep 18, 20242.072.152.022.032.03-1.93%49,465
Sep 17, 20242.132.172.072.072.07-2.04%85,901
Sep 16, 20242.062.172.062.112.113.07%92,546
Sep 13, 20242.172.172.022.052.050.49%127,806
Sep 12, 20242.072.102.022.042.04-0.49%86,624
Sep 11, 20241.952.141.952.052.05-3.76%76,469
Sep 10, 20242.132.222.022.132.13-0.93%134,964
Sep 9, 20242.062.161.942.152.1513.16%435,081
Sep 6, 20241.711.951.711.901.90-118,340
Sep 5, 20241.801.921.591.901.907.83%248,803
Sep 4, 20241.791.871.711.761.76-2.11%166,279
Sep 3, 20241.771.861.621.801.8013.21%395,033
Aug 30, 20241.531.641.531.591.593.85%110,157
Aug 29, 20241.511.591.451.531.532.41%139,718
Aug 28, 20241.591.591.491.501.50-4.78%259,076
Aug 27, 20241.661.661.451.571.57-15.36%755,283
Aug 26, 20241.901.911.831.861.86-1.33%40,235
Aug 23, 20241.851.951.851.881.883.30%67,694
Aug 22, 20241.911.951.801.821.82-4.71%36,610
Aug 21, 20241.851.911.801.911.914.37%78,338
Aug 20, 20242.002.051.801.831.83-10.99%127,324
Aug 19, 20241.972.181.972.062.06-2.10%69,575
Aug 16, 20241.962.111.952.102.1010.94%152,517
Aug 15, 20241.881.981.821.891.892.88%127,432
Aug 14, 20241.631.901.631.841.848.88%356,143
Aug 13, 20241.651.711.591.691.693.68%581,937
Aug 12, 20241.761.791.631.631.63-6.86%408,219
Aug 9, 20241.891.891.701.751.75-7.41%135,862
Aug 8, 20241.701.901.621.891.8917.39%160,040
Aug 7, 20241.951.981.601.611.61-19.50%470,338
Aug 6, 20241.892.051.802.002.005.26%101,987