Ayr Wellness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.43	0.51	0.43	0.47	0.47	7.92%	491,863
Feb 3, 2025	0.43	0.50	0.43	0.44	0.44	-9.27%	182,932
Jan 31, 2025	0.50	0.50	0.43	0.48	0.48	-0.81%	123,703
Jan 30, 2025	0.43	0.50	0.43	0.48	0.48	9.98%	59,657
Jan 29, 2025	0.45	0.46	0.43	0.44	0.44	2.33%	61,992
Jan 28, 2025	0.45	0.46	0.43	0.43	0.43	-1.29%	67,880
Jan 27, 2025	0.42	0.46	0.42	0.44	0.44	-5.30%	79,884
Jan 24, 2025	0.40	0.47	0.40	0.46	0.46	9.24%	262,072
Jan 23, 2025	0.42	0.44	0.41	0.42	0.42	-0.92%	93,916
Jan 22, 2025	0.44	0.47	0.42	0.43	0.43	-6.08%	161,925
Jan 21, 2025	0.48	0.52	0.45	0.45	0.45	-8.59%	341,950
Jan 17, 2025	0.40	0.50	0.40	0.50	0.50	14.06%	175,778
Jan 16, 2025	0.43	0.45	0.42	0.43	0.43	-1.70%	77,918
Jan 15, 2025	0.42	0.45	0.41	0.44	0.44	1.65%	132,996
Jan 14, 2025	0.45	0.48	0.41	0.43	0.43	-9.32%	139,444
Jan 13, 2025	0.44	0.48	0.39	0.48	0.48	6.82%	128,410
Jan 10, 2025	0.46	0.48	0.44	0.45	0.45	-2.52%	85,606
Jan 8, 2025	0.51	0.51	0.46	0.46	0.46	-11.03%	133,293
Jan 7, 2025	0.55	0.57	0.51	0.52	0.52	-1.99%	139,096
Jan 6, 2025	0.49	0.55	0.49	0.53	0.53	-2.31%	287,060
Jan 3, 2025	0.48	0.54	0.47	0.54	0.54	5.26%	313,803
Jan 2, 2025	0.46	0.51	0.45	0.51	0.51	9.15%	399,469
Dec 31, 2024	0.36	0.48	0.36	0.47	0.47	19.90%	659,505
Dec 30, 2024	0.38	0.40	0.37	0.39	0.39	3.16%	287,951
Dec 27, 2024	0.38	0.42	0.38	0.38	0.38	-5.12%	384,506
Dec 26, 2024	0.41	0.44	0.38	0.40	0.40	-3.73%	158,928
Dec 24, 2024	0.40	0.42	0.38	0.42	0.42	1.46%	506,780
Dec 23, 2024	0.46	0.47	0.38	0.41	0.41	-6.82%	379,525
Dec 20, 2024	0.45	0.48	0.43	0.44	0.44	2.30%	309,659
Dec 19, 2024	0.41	0.47	0.41	0.43	0.43	-2.98%	228,506
Dec 18, 2024	0.46	0.49	0.43	0.44	0.44	-4.67%	443,490
Dec 17, 2024	0.39	0.47	0.39	0.47	0.47	17.72%	464,220
Dec 16, 2024	0.39	0.43	0.39	0.40	0.40	-4.59%	445,272
Dec 13, 2024	0.41	0.44	0.38	0.41	0.41	3.50%	568,674
Dec 12, 2024	0.47	0.47	0.40	0.40	0.40	-9.09%	429,416
Dec 11, 2024	0.54	0.55	0.42	0.44	0.44	-18.56%	877,982
Dec 10, 2024	0.58	0.59	0.52	0.54	0.54	-1.76%	196,778
Dec 9, 2024	0.55	0.62	0.53	0.55	0.55	3.77%	400,867
Dec 6, 2024	0.61	0.61	0.52	0.53	0.53	-7.02%	269,487
Dec 5, 2024	0.51	0.60	0.51	0.57	0.57	12.87%	738,962
Dec 4, 2024	0.55	0.57	0.49	0.51	0.51	-9.17%	385,595
Dec 3, 2024	0.60	0.61	0.56	0.56	0.56	-7.33%	302,782
Dec 2, 2024	0.70	0.70	0.58	0.60	0.60	-10.18%	579,264
Nov 29, 2024	0.71	0.71	0.65	0.67	0.67	-5.92%	112,142
Nov 27, 2024	0.70	0.74	0.67	0.71	0.71	2.31%	246,962
Nov 26, 2024	0.66	0.77	0.62	0.69	0.69	3.58%	525,225
Nov 25, 2024	0.69	0.69	0.65	0.67	0.67	-0.28%	209,470
Nov 22, 2024	0.63	0.73	0.63	0.67	0.67	-2.97%	276,623
Nov 21, 2024	0.71	0.77	0.68	0.69	0.69	-3.82%	539,339
Nov 20, 2024	0.72	0.78	0.69	0.72	0.72	-	696,861
Nov 19, 2024	0.72	0.78	0.71	0.72	0.72	-6.49%	237,081
Nov 18, 2024	0.78	0.83	0.73	0.77	0.77	-	276,095
Nov 15, 2024	0.79	0.83	0.75	0.77	0.77	-1.28%	353,810
Nov 14, 2024	0.88	0.88	0.78	0.78	0.78	-9.30%	279,039
Nov 13, 2024	0.81	0.90	0.73	0.86	0.86	-	810,874
Nov 12, 2024	0.71	0.91	0.71	0.86	0.86	21.66%	741,008
Nov 11, 2024	0.86	0.95	0.71	0.71	0.71	-22.40%	2,025,620
Nov 8, 2024	0.92	0.95	0.87	0.91	0.91	-3.09%	950,489
Nov 7, 2024	1.00	1.12	0.92	0.94	0.94	-6.00%	1,747,881
Nov 6, 2024	1.10	1.55	0.84	1.00	1.00	-56.39%	2,749,692
Nov 5, 2024	2.50	2.52	2.21	2.29	2.29	-6.18%	382,267
Nov 4, 2024	2.34	2.57	2.34	2.44	2.44	4.44%	482,465
Nov 1, 2024	2.21	2.37	2.07	2.34	2.34	8.84%	218,223
Oct 31, 2024	2.25	2.25	2.11	2.15	2.15	-0.60%	135,150
Oct 30, 2024	2.25	2.38	2.09	2.16	2.16	-2.57%	267,392
Oct 29, 2024	2.50	2.50	2.20	2.22	2.22	-8.26%	210,087
Oct 28, 2024	2.49	2.55	2.40	2.42	2.42	-	160,409
Oct 25, 2024	2.40	2.52	2.40	2.42	2.42	2.98%	224,437
Oct 24, 2024	2.35	2.44	2.29	2.35	2.35	-	193,817
Oct 23, 2024	2.47	2.60	2.16	2.35	2.35	2.62%	514,500
Oct 22, 2024	2.01	2.34	1.97	2.29	2.29	16.66%	550,746
Oct 21, 2024	1.95	2.05	1.89	1.96	1.96	-0.20%	256,388
Oct 18, 2024	2.00	2.04	1.95	1.97	1.97	0.31%	119,558
Oct 17, 2024	1.90	2.03	1.89	1.96	1.96	1.71%	293,588
Oct 16, 2024	1.86	1.93	1.85	1.93	1.93	4.22%	151,601
Oct 15, 2024	1.85	1.87	1.83	1.85	1.85	-2.12%	67,139
Oct 14, 2024	1.84	1.91	1.84	1.89	1.89	3.85%	66,156
Oct 11, 2024	1.77	1.83	1.75	1.82	1.82	0.55%	59,129
Oct 10, 2024	1.80	1.85	1.77	1.81	1.81	0.56%	59,495
Oct 9, 2024	1.83	1.88	1.77	1.80	1.80	-2.07%	70,464
Oct 8, 2024	1.83	1.88	1.77	1.84	1.84	-0.11%	154,159
Oct 7, 2024	1.89	1.94	1.83	1.84	1.84	-3.41%	44,090
Oct 4, 2024	1.76	1.93	1.76	1.91	1.91	3.53%	71,110
Oct 3, 2024	1.82	1.90	1.81	1.84	1.84	1.77%	1,046,488
Oct 2, 2024	1.78	1.84	1.75	1.81	1.81	1.01%	93,611
Oct 1, 2024	1.71	1.85	1.71	1.79	1.79	-1.10%	41,866
Sep 30, 2024	1.85	1.85	1.70	1.81	1.81	6.47%	156,812
Sep 27, 2024	1.72	1.76	1.68	1.70	1.70	1.80%	502,476
Sep 26, 2024	1.70	1.79	1.65	1.67	1.67	-1.76%	397,938
Sep 25, 2024	1.79	1.79	1.68	1.70	1.70	-4.49%	248,593
Sep 24, 2024	1.80	1.93	1.75	1.78	1.78	-1.11%	278,179
Sep 23, 2024	1.80	1.86	1.75	1.80	1.80	-0.55%	109,329
Sep 20, 2024	1.90	1.92	1.75	1.81	1.81	-6.70%	119,852
Sep 19, 2024	2.05	2.05	1.83	1.94	1.94	-4.43%	688,412
Sep 18, 2024	2.07	2.15	2.02	2.03	2.03	-1.93%	49,465
Sep 17, 2024	2.13	2.17	2.07	2.07	2.07	-2.04%	85,901
Sep 16, 2024	2.06	2.17	2.06	2.11	2.11	3.07%	92,546
Sep 13, 2024	2.17	2.17	2.02	2.05	2.05	0.49%	127,806
Sep 12, 2024	2.07	2.10	2.02	2.04	2.04	-0.49%	86,624
Sep 11, 2024	1.95	2.14	1.95	2.05	2.05	-3.76%	76,469