Skip to main content
Ayr Wellness Inc. (AYWWF)
OTCMKTS · Delayed Price · Currency is USD · Warrants
0.0210
+0.0057 (37.25%)
Apr 25, 2025, 4:00 PM EDT

Ayr Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.020.030.020.020.0210.00%79,057
May 1, 20250.020.020.020.020.0221.21%2,252
Apr 30, 20250.020.030.020.020.02-31.25%465,583
Apr 29, 20250.020.020.020.020.02-40,145
Apr 28, 20250.020.020.020.020.0214.29%14,111
Apr 25, 20250.010.020.010.020.0237.25%40,822
Apr 24, 20250.010.020.010.020.025.52%75,075
Apr 23, 20250.010.010.010.010.012.84%3,041
Apr 22, 20250.010.010.010.010.01-5.37%19,945
Apr 21, 20250.010.010.010.010.016.43%106,130
Apr 17, 20250.010.010.010.010.012.94%17,145
Apr 16, 20250.010.010.010.010.01-4.56%11,663
Apr 15, 20250.010.010.010.010.01-20,548
Apr 14, 20250.010.020.010.010.01-1.04%28,394
Apr 11, 20250.010.010.010.010.01-0.69%112,756
Apr 10, 20250.010.010.010.010.01-1.36%109,969
Apr 9, 20250.010.010.010.010.01-0.68%799
Apr 8, 20250.010.020.010.010.01-1.33%6,295
Apr 7, 20250.020.020.010.020.02-15.25%65,405
Apr 4, 20250.020.020.020.020.023.51%9,917
Apr 3, 20250.020.020.020.020.023.01%27,648
Apr 2, 20250.020.020.020.020.02-4.87%11,435
Apr 1, 20250.020.020.020.020.0214.80%44,405
Mar 31, 20250.020.020.020.020.020.33%38,667
Mar 28, 20250.020.020.020.020.02-10,363
Mar 27, 20250.020.020.020.020.02-34,609
Mar 26, 20250.020.020.020.020.02-5,848
Mar 25, 20250.020.020.020.020.02-5.31%21,953
Mar 24, 20250.020.020.020.020.02-4.19%38,892
Mar 21, 20250.020.020.010.020.02-16.50%330,143
Mar 20, 20250.030.030.010.020.02-26.20%346,540
Mar 19, 20250.030.030.030.030.030.37%7,949
Mar 18, 20250.030.040.030.030.03-32.50%2,075
Mar 17, 20250.030.040.030.040.0439.86%13,975
Mar 14, 20250.040.040.030.030.03-15.26%62,850
Mar 13, 20250.050.050.030.030.03-32.02%229,401
Mar 12, 20250.060.060.050.050.05-17.25%138,259
Mar 11, 20250.070.070.060.060.06-16.20%203,338
Mar 10, 20250.070.070.070.070.078.16%18,386
Mar 7, 20250.080.080.070.070.07-12.43%230,740
Mar 6, 20250.090.090.080.080.08-17.83%107,327
Mar 5, 20250.090.090.080.090.0914.71%32,065
Mar 4, 20250.090.090.080.080.08-10.74%215,134
Mar 3, 20250.090.090.090.090.091.64%45,446
Feb 28, 20250.090.090.090.090.09-4.69%2,549
Feb 27, 20250.090.090.090.090.092.26%549
Feb 26, 20250.090.090.090.090.090.67%689
Feb 25, 20250.090.090.090.090.09-2.07%2,231
Feb 24, 20250.100.100.080.090.09-43,909
Feb 21, 20250.100.100.090.090.094.55%648