Canada markets open in 1 hour 41 minutes

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.02+0.06 (+1.21%)
At close: 03:59PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20225.055.084.985.025.02170,700
Aug 09, 20224.995.034.814.964.9689,300
Aug 08, 20225.075.194.964.964.96142,700
Aug 05, 20224.965.074.805.025.02255,800
Aug 04, 20225.035.154.864.904.90108,200
Aug 03, 20225.505.505.005.055.05137,700
Aug 02, 20225.055.274.995.165.16139,700
Aug 01, 20225.205.204.995.055.05100,100
Jul 29, 20225.155.255.055.155.1554,100
Jul 28, 20225.055.214.985.215.21120,900
Jul 27, 20225.205.224.975.185.18119,700
Jul 26, 20225.515.515.075.205.2090,300
Jul 25, 20225.185.675.185.515.5173,300
Jul 22, 20225.705.885.255.645.64268,300
Jul 21, 20225.505.704.955.655.65433,200
Jul 20, 20225.115.505.055.205.20468,300
Jul 19, 20225.135.134.945.105.10231,500
Jul 18, 20225.005.124.915.005.00281,800
Jul 15, 20225.035.104.814.904.90350,400
Jul 14, 20224.905.204.835.045.04329,400
Jul 13, 20224.955.084.904.944.9468,200
Jul 12, 20224.955.094.834.934.9393,700
Jul 11, 20225.175.174.864.954.95128,900
Jul 08, 20225.185.244.995.155.1596,300
Jul 07, 20225.155.265.005.125.123,289,200
Jul 06, 20225.085.294.975.095.09146,600
Jul 05, 20224.925.304.755.065.06261,500
Jul 01, 20224.954.954.804.924.9259,000
Jun 30, 20224.864.964.664.964.9673,500
Jun 29, 20224.995.004.754.904.90106,700
Jun 28, 20225.205.274.865.005.0058,600
Jun 27, 20224.805.364.805.135.1354,500
Jun 24, 20224.805.404.805.245.24130,100
Jun 23, 20225.005.084.614.944.94149,100
Jun 22, 20225.045.104.855.005.0068,200
Jun 21, 20225.195.314.955.095.09152,000
Jun 17, 20225.305.365.015.025.0279,800
Jun 16, 20225.005.365.005.225.2299,800
Jun 15, 20225.405.595.255.385.3880,000
Jun 14, 20225.895.895.175.385.38162,300
Jun 13, 20225.755.755.305.455.45259,000
Jun 10, 20225.776.105.705.895.89225,600
Jun 09, 20226.056.095.875.975.97116,000
Jun 08, 20226.056.245.826.076.07169,400
Jun 07, 20225.556.055.556.056.0593,800
Jun 06, 20225.925.925.605.755.75150,000
Jun 03, 20226.046.045.875.915.9165,800
Jun 02, 20226.426.455.805.955.95112,300
Jun 01, 20226.496.495.996.106.10199,400
May 31, 20226.436.536.036.386.38201,100
May 27, 20226.436.475.896.146.14255,200
May 26, 20226.256.756.256.406.40168,300
May 25, 20226.056.666.056.276.27255,700
May 24, 20226.266.535.966.396.39307,500
May 23, 20226.196.446.016.226.22266,900
May 20, 20224.956.114.955.895.89302,100
May 19, 20224.655.244.655.025.02104,600
May 18, 20224.935.204.674.784.78279,900
May 17, 20225.155.364.955.005.00248,200
May 16, 20225.105.314.965.075.07230,400
May 13, 20225.285.284.904.924.92275,300
May 12, 20225.205.204.664.764.76353,800
May 11, 20225.005.354.834.974.97334,800
May 10, 20225.185.194.614.924.92710,400
May 09, 20225.375.504.864.964.96480,800
May 06, 20225.805.975.385.595.59578,500
May 05, 20226.706.735.715.755.75490,300
May 04, 20226.687.036.456.686.68576,500
May 03, 20227.407.616.816.836.83241,900
May 02, 20227.357.507.037.397.39157,300
Apr 29, 20227.407.827.207.267.26259,900
Apr 28, 20227.558.017.277.607.60352,400
Apr 27, 20228.108.447.677.917.91269,400
Apr 26, 20228.448.638.068.388.38178,000
Apr 25, 20228.408.818.258.448.44339,400
Apr 22, 20228.659.008.418.818.81179,300
Apr 21, 20229.919.918.658.958.95210,500
Apr 20, 20229.7710.169.469.469.46139,500
Apr 19, 20229.8510.069.409.899.89346,800
Apr 18, 202211.3411.3410.0010.0110.01235,200
Apr 14, 202211.2111.4411.1211.3411.3476,500
Apr 13, 202210.8111.3610.7611.2811.28104,600
Apr 12, 202211.1111.4210.7910.9210.92213,500
Apr 11, 202212.4512.8910.9611.0211.02483,800
Apr 08, 202213.2013.2012.5512.7612.76129,000
Apr 07, 202212.7013.1511.9213.1513.15181,000
Apr 06, 202212.5212.6612.0412.6212.62158,900
Apr 05, 202213.2013.2012.1012.5512.5598,200
Apr 04, 202214.0014.0012.5912.7312.7379,300
Apr 01, 202213.4913.9913.0813.2613.26217,600
Mar 31, 202213.1013.3213.0113.2513.2566,800
Mar 30, 202212.8713.2012.6913.2013.2073,400
Mar 29, 202212.2512.8812.0912.8712.8773,700
Mar 28, 202213.0413.0412.0012.1112.11101,000
Mar 25, 202212.4113.6912.2812.8112.81247,900
Mar 24, 202211.7312.8711.6012.1412.14182,200
Mar 23, 202211.8512.1811.7511.9211.9278,000
Mar 22, 202211.8312.0611.8111.8511.8573,700
Mar 21, 202212.1212.1511.7011.9011.9097,500
Mar 18, 202211.6012.2311.4812.1912.19109,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...