Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayr Wellness Inc (OP:AYRWF)

0.1875 +0.0130 (+7.45%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 0.1667 0.1960 0.1600 0.1875 323,580 +0.01(+7.45%)
Mar 31, 2025 0.1700 0.1755 0.1600 0.1745 214,160 +0.00(+2.71%)
Mar 28, 2025 0.1735 0.1755 0.1630 0.1699 93,198 -0.00(-0.64%)
Mar 27, 2025 0.1895 0.1900 0.1667 0.1710 249,854 +0.01(+6.21%)
Mar 26, 2025 0.1700 0.1750 0.1600 0.1610 1,230,285 -0.02(-12.02%)
Mar 25, 2025 0.1800 0.1900 0.1700 0.1830 349,370 +0.00(+1.67%)
Mar 24, 2025 0.1600 0.1800 0.1600 0.1800 223,844 +0.02(+10.77%)
Mar 21, 2025 0.1690 0.1700 0.1600 0.1625 744,481 -0.01(-3.90%)
Mar 20, 2025 0.1521 0.1705 0.1521 0.1691 61,305 +0.00(+2.05%)
Mar 19, 2025 0.1785 0.1785 0.1595 0.1657 2,198,977 -0.00(-0.30%)
Mar 18, 2025 0.1681 0.1700 0.1615 0.1662 117,347 +0.00(+0.00%)
Mar 17, 2025 0.1500 0.1789 0.1500 0.1662 242,989 +0.01(+7.09%)
Mar 14, 2025 0.1650 0.1800 0.1552 0.1552 428,126 -0.00(-0.83%)
Mar 13, 2025 0.1750 0.1780 0.1565 0.1565 497,830 -0.01(-7.94%)
Mar 12, 2025 0.1700 0.1826 0.1560 0.1700 653,059 +0.01(+6.92%)
Mar 11, 2025 0.2000 0.2026 0.1551 0.1590 1,047,975 -0.03(-17.19%)
Mar 10, 2025 0.2100 0.2170 0.1879 0.1920 454,178 -0.02(-8.57%)
Mar 07, 2025 0.2270 0.2390 0.2100 0.2100 481,329 -0.01(-4.55%)
Mar 06, 2025 0.2600 0.3289 0.2110 0.2200 1,021,127 -0.06(-21.43%)
Mar 05, 2025 0.2260 0.3331 0.2260 0.2800 343,452 +0.02(+7.69%)
Mar 04, 2025 0.2900 0.3000 0.2494 0.2600 601,144 -0.04(-13.13%)
Mar 03, 2025 0.3450 0.3500 0.2977 0.2993 1,401,974 -0.03(-9.58%)
Feb 28, 2025 0.3220 0.3640 0.3220 0.3310 244,687 -0.03(-7.93%)
Feb 27, 2025 0.3925 0.3950 0.3500 0.3595 116,354 -0.01(-3.10%)
Feb 26, 2025 0.3757 0.3980 0.3600 0.3710 79,347 +0.01(+3.06%)
Feb 25, 2025 0.3500 0.3944 0.3500 0.3600 161,867 -0.03(-7.72%)
Feb 24, 2025 0.4100 0.4225 0.3860 0.3901 177,773 -0.01(-3.20%)
Feb 21, 2025 0.4000 0.4115 0.4000 0.4030 49,976 -0.00(-0.25%)
Feb 20, 2025 0.4000 0.4200 0.3800 0.4040 120,030 +0.00(+0.97%)
Feb 19, 2025 0.4190 0.4200 0.4000 0.4001 147,459 +0.00(+0.00%)
Feb 18, 2025 0.4375 0.4500 0.4000 0.4001 273,055 -0.06(-13.02%)
Feb 14, 2025 0.4750 0.5000 0.4350 0.4600 103,386 +0.00(+0.00%)
Feb 13, 2025 0.4500 0.4650 0.4328 0.4600 82,164 +0.02(+3.51%)
Feb 12, 2025 0.4600 0.5000 0.4300 0.4444 117,254 -0.01(-1.24%)
Feb 11, 2025 0.4765 0.4857 0.4400 0.4500 152,302 -0.02(-4.26%)
Feb 10, 2025 0.4557 0.4722 0.4557 0.4700 120,460 +0.01(+2.17%)
Feb 07, 2025 0.4550 0.4960 0.4500 0.4600 473,238 -0.01(-2.44%)
Feb 06, 2025 0.5000 0.5050 0.4560 0.4715 322,129 -0.04(-7.37%)
Feb 05, 2025 0.4765 0.5230 0.4700 0.5090 334,682 +0.04(+8.30%)
Feb 04, 2025 0.4430 0.5056 0.4250 0.4700 639,729 +0.03(+7.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.