Canada markets open in 8 hours 32 minutes

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.4725-0.0675 (-2.66%)
At close: 03:59PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20232.51802.60002.31002.47302.4730246,500
Sept 27, 20232.89003.10002.48002.54002.5400337,800
Sept 26, 20232.80002.98002.62002.79002.7900263,700
Sept 25, 20232.85003.25402.46002.80002.80001,155,200
Sept 22, 20232.87002.92002.80002.85002.8500147,200
Sept 21, 20232.80002.89002.68202.88002.8800305,500
Sept 20, 20232.80003.00502.70202.92002.9200752,000
Sept 19, 20232.82902.84502.58002.75002.7500515,500
Sept 18, 20233.15003.15002.74602.83002.8300310,400
Sept 15, 20233.04003.29002.86003.02803.0280437,500
Sept 14, 20232.81503.01002.80502.85002.8500338,200
Sept 13, 20232.85002.96002.52002.85002.8500513,600
Sept 12, 20232.89002.90002.25002.89002.89001,177,600
Sept 11, 20232.72003.04002.72002.91502.9150470,300
Sept 08, 20232.61002.91002.51002.79002.7900739,200
Sept 07, 20232.59002.75002.30002.55002.5500657,300
Sept 06, 20232.29002.65102.20002.60002.60002,327,300
Sept 05, 20231.50002.15001.45002.14502.14501,038,400
Sept 01, 20231.50001.50001.22001.47001.4700733,100
Aug 31, 20231.16001.48001.13001.38001.38001,205,800
Aug 30, 20230.83301.10000.83301.08001.0800565,600
Aug 29, 20230.81000.87900.80000.83600.8360145,200
Aug 28, 20230.79000.81400.79000.80000.800035,400
Aug 25, 20230.80000.81200.79000.79500.795073,800
Aug 24, 20230.83800.86000.80000.80000.8000105,000
Aug 23, 20230.88400.91000.84000.86000.8600165,600
Aug 22, 20230.81500.84600.80500.84600.846093,200
Aug 21, 20230.80000.88300.80000.82000.8200119,200
Aug 18, 20230.91500.95000.85000.85000.8500136,800
Aug 17, 20230.88000.94500.86000.91700.9170167,500
Aug 16, 20230.84000.89100.84000.88500.885072,300
Aug 15, 20230.88000.89600.83000.87600.876032,300
Aug 14, 20230.89000.92400.84500.90500.9050106,400
Aug 11, 20230.93700.94400.89000.89000.890076,500
Aug 10, 20230.95200.96900.92400.92800.928036,500
Aug 09, 20230.96000.96000.93000.93000.930023,000
Aug 08, 20230.94000.96100.92600.95500.955064,400
Aug 07, 20230.92000.96500.92000.92500.925019,900
Aug 04, 20231.01001.01000.93000.94500.945083,500
Aug 03, 20231.01001.04000.97701.01401.014063,500
Aug 02, 20231.03001.07001.00001.03001.030053,600
Aug 01, 20231.05501.08001.03001.04001.040048,300
Jul 31, 20231.05001.07001.01001.07001.070089,600
Jul 28, 20230.93301.01700.91801.01401.0140101,000
Jul 27, 20230.92500.95000.90000.92500.9250129,800
Jul 26, 20230.94000.97000.90000.92000.9200114,600
Jul 25, 20230.93200.94300.90900.91000.910039,600
Jul 24, 20231.00201.00200.91300.92200.922069,300
Jul 21, 20231.00001.00000.94000.95300.9530122,300
Jul 20, 20231.05001.05800.92001.00001.0000283,600
Jul 19, 20231.10001.10001.04001.04001.0400121,700
Jul 18, 20231.22001.22001.07001.12001.1200430,300
Jul 17, 20231.19001.24001.17001.22001.2200122,900
Jul 14, 20231.17001.38001.15801.17001.1700221,300
Jul 13, 20231.09001.16401.07001.15001.1500112,900
Jul 12, 20231.07901.10001.00001.08001.0800130,800
Jul 11, 20231.05001.11001.02401.06701.0670208,000
Jul 10, 20230.93001.05000.93001.05001.0500133,500
Jul 07, 20230.95000.96800.89800.94300.9430194,900
Jul 06, 20230.94500.95000.87000.95000.9500141,900
Jul 05, 20230.92600.98200.92600.95100.9510100,100
Jul 03, 20230.86000.92600.86000.92600.926058,300
Jun 30, 20230.83300.88200.83300.85500.855053,900
Jun 29, 20230.87000.87000.83500.83500.835039,900
Jun 28, 20230.87000.89800.84600.85300.853032,300
Jun 27, 20230.86200.87800.85900.86000.860027,900
Jun 26, 20230.89400.90800.85900.86000.860048,600
Jun 23, 20230.95200.95200.85000.85400.854070,800
Jun 22, 20230.89000.91100.88000.88000.880044,900
Jun 21, 20230.90100.91000.86300.89000.890065,200
Jun 20, 20230.87500.91300.84300.86000.860068,700
Jun 16, 20230.85800.90600.85000.87500.8750106,000
Jun 15, 20230.83800.85400.83800.84500.845049,900
Jun 14, 20230.85000.86400.83300.85000.850045,200
Jun 13, 20230.87400.87500.82000.85600.856053,000
Jun 12, 20230.87000.89800.86000.87000.870071,400
Jun 09, 20230.86900.91500.86200.87700.877055,900
Jun 08, 20230.85000.90600.85000.88900.8890113,800
Jun 07, 20230.83400.93000.82000.85400.8540252,700
Jun 06, 20230.86000.86000.81400.81400.814051,100
Jun 05, 20230.86500.88000.81200.82500.825093,700
Jun 02, 20230.88400.89000.83200.84000.8400177,900
Jun 01, 20231.05001.05000.87000.88300.8830222,600
May 31, 20231.10001.13000.99001.01001.0100150,300
May 30, 20231.10001.16001.08001.10001.1000120,400
May 26, 20231.08001.18001.08001.15401.154080,700
May 25, 20231.23001.23001.08501.13001.1300272,100
May 24, 20231.24001.28901.21001.23001.230052,800
May 23, 20231.25001.32701.23001.24001.2400167,200
May 22, 20231.21501.26501.15001.22001.220061,200
May 19, 20231.31001.31001.10001.23001.2300213,000
May 18, 20231.18001.39001.16001.31001.3100501,800
May 17, 20231.04201.27001.01001.16901.1690330,000
May 16, 20230.94001.04000.90001.00001.0000248,500
May 15, 20230.92000.97000.91900.95300.9530121,600
May 12, 20230.90000.95000.87000.92600.9260262,000
May 11, 20230.91000.99200.84800.84800.8480318,100
May 10, 20230.80200.94000.77500.91300.9130441,800
May 09, 20230.82000.82700.78300.78300.7830166,200
May 08, 20230.84700.84700.77400.82500.8250181,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...