Canada markets open in 3 hours 55 minutes

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3100-0.1800 (-7.23%)
At close: 03:58PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.53002.55802.29002.31002.3100119,800
Apr 24, 20242.43002.59202.37002.49002.4900105,500
Apr 23, 20242.31002.59002.31002.47002.470081,700
Apr 22, 20242.33002.40002.21002.37002.3700143,800
Apr 19, 20242.46002.46002.31002.33002.3300107,300
Apr 18, 20242.76002.76002.41002.47002.4700380,300
Apr 17, 20242.33002.78002.33002.73702.7370178,300
Apr 16, 20242.26102.70002.18002.55002.5500279,100
Apr 15, 20242.10002.45902.10002.37002.3700354,000
Apr 12, 20242.53502.58002.15002.43002.4300542,800
Apr 11, 20242.66002.66002.49002.54002.5400329,800
Apr 10, 20242.86002.86002.56702.65002.6500199,000
Apr 09, 20242.82002.99002.70002.73002.7300126,400
Apr 08, 20242.92502.98002.79802.82002.8200149,500
Apr 05, 20242.75403.05002.75002.87002.8700301,600
Apr 04, 20243.27503.45002.55002.71002.7100892,400
Apr 03, 20243.00003.19002.85003.18003.1800496,200
Apr 02, 20242.85003.12002.83302.91002.9100905,400
Apr 01, 20242.57002.85002.57002.82002.8200667,500
Mar 28, 20242.26002.86002.26002.64602.6460614,600
Mar 27, 20242.37002.48002.15002.46602.4660390,000
Mar 26, 20242.11002.31502.11002.26002.2600229,400
Mar 25, 20242.14502.23002.11002.12002.1200267,700
Mar 22, 20242.24002.27002.13002.14002.1400659,300
Mar 21, 20242.02002.24002.02002.23002.2300612,100
Mar 20, 20242.15002.15001.99502.02002.0200508,300
Mar 19, 20242.10002.15002.01002.15002.1500458,500
Mar 18, 20242.05002.22002.01002.18002.1800334,100
Mar 15, 20241.78002.06001.78002.03002.0300653,800
Mar 14, 20241.84801.84801.67001.67001.6700285,200
Mar 13, 20241.76001.91001.72001.79001.7900354,900
Mar 12, 20241.78901.80001.65001.66501.6650229,100
Mar 11, 20241.85001.93001.70501.74001.7400376,600
Mar 08, 20241.82002.04001.82001.92001.9200240,800
Mar 07, 20241.92002.02001.81001.89001.8900374,500
Mar 06, 20242.05602.10001.86001.88001.8800370,600
Mar 05, 20242.02002.33001.98002.00002.0000241,000
Mar 04, 20242.08002.21002.05002.08002.0800188,000
Mar 01, 20242.02002.22002.02002.09002.0900314,600
Feb 29, 20242.23802.33002.02002.02002.0200224,600
Feb 28, 20242.23002.39002.18002.20002.2000143,000
Feb 27, 20242.31502.38002.21002.23002.2300146,200
Feb 26, 20242.34002.53002.30002.30002.3000198,700
Feb 23, 20242.11002.41002.07002.38002.3800329,200
Feb 22, 20241.90002.15001.90002.08002.0800279,100
Feb 21, 20242.01002.09301.93001.98001.9800211,100
Feb 20, 20241.99002.09001.85002.02002.0200386,200
Feb 16, 20241.90002.01001.85001.96501.9650340,700
Feb 15, 20242.08002.11001.80001.90001.9000927,500
Feb 14, 20242.30002.30001.97001.98001.9800979,100
Feb 13, 20242.25002.42602.06002.15002.1500430,800
Feb 12, 20242.77002.84002.27002.27002.2700595,600
Feb 09, 20242.85002.93002.71002.80802.8080323,900
Feb 08, 20243.26503.27002.79002.89002.8900660,600
Feb 07, 20243.28003.34003.10003.15003.1500188,300
Feb 06, 20242.93003.43002.90003.16003.1600482,800
Feb 05, 20243.16003.36002.87002.95002.9500618,700
Feb 02, 20243.89004.00003.11003.11003.1100876,100
Feb 01, 20243.60004.09003.36004.00004.0000566,000
Jan 31, 20243.60003.61003.30003.51803.5180266,400
Jan 30, 20243.31603.60003.28003.45003.4500346,300
Jan 29, 20243.08003.39002.99103.37003.3700442,500
Jan 26, 20243.48003.55003.21003.27003.2700296,900
Jan 25, 20243.26503.49003.23003.43003.4300517,300
Jan 24, 20243.09003.33303.00003.21003.2100397,100
Jan 23, 20243.09003.09002.97003.01003.0100188,800
Jan 22, 20243.04403.19003.01003.01003.0100238,900
Jan 19, 20242.98003.10002.66002.99002.9900294,000
Jan 18, 20242.90003.10002.80002.82702.8270214,600
Jan 17, 20243.03003.10002.82003.07003.0700352,600
Jan 16, 20242.85003.47002.84003.03003.0300891,100
Jan 12, 20242.18002.53002.17002.46002.4600340,100
Jan 11, 20241.98002.22001.97002.20002.2000109,900
Jan 10, 20242.15002.16001.98001.98001.980074,500
Jan 09, 20242.20002.25002.06002.16002.1600109,500
Jan 08, 20242.05002.48002.05002.18002.1800393,800
Jan 05, 20241.99002.39001.91002.23002.2300402,200
Jan 04, 20242.01002.14001.95001.95001.9500234,400
Jan 03, 20241.85002.07001.80002.00002.0000258,500
Jan 02, 20241.83001.94001.78001.83001.830092,800
Dec 29, 20231.76001.86001.71801.80301.8030156,600
Dec 28, 20231.85001.95001.75001.78001.7800221,600
Dec 27, 20232.03002.09001.84701.85001.8500191,400
Dec 26, 20231.89002.15001.83001.97001.9700303,800
Dec 22, 20231.68901.95001.65001.90001.9000263,900
Dec 21, 20231.60001.64001.59001.60001.6000104,800
Dec 20, 20231.68001.79001.57001.57001.5700157,200
Dec 19, 20231.85001.92001.66001.68001.6800359,700
Dec 18, 20231.92002.01001.88001.88001.880082,500
Dec 15, 20232.06002.06001.85001.97001.9700137,600
Dec 14, 20231.97002.06501.88001.93001.9300165,500
Dec 13, 20232.05002.15001.84002.05002.0500490,300
Dec 12, 20232.40002.40001.87602.04802.0480545,300
Dec 11, 20232.60002.61002.40002.40002.4000156,900
Dec 08, 20232.87002.87002.48002.54002.5400113,400
Dec 07, 20232.71702.88002.68002.68002.6800252,300
Dec 06, 20232.49002.81002.45002.69002.6900467,600
Dec 05, 20232.21002.50002.21002.48002.4800233,800
Dec 04, 20232.04002.44002.04002.26002.2600375,300
Dec 01, 20231.97002.25001.97002.23002.2300309,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...