ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ayr Wellness Inc (OP:AYRWF)

0.0102 -0.0014 (-12.07%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0116 0.0120 0.0100 0.0102 151,401 -0.00(-12.07%)
Apr 16, 2026 0.0111 0.0116 0.0110 0.0116 72,231 -0.00(-4.92%)
Apr 15, 2026 0.0101 0.0122 0.0092 0.0122 363,185 -0.00(-6.15%)
Apr 14, 2026 0.0090 0.0130 0.0090 0.0130 626,700 +0.00(+35.42%)
Apr 13, 2026 0.0100 0.0115 0.0056 0.0096 2,413,416 -0.00(-31.43%)
Apr 10, 2026 0.0150 0.0174 0.0138 0.0140 614,856 -0.00(-12.50%)
Apr 09, 2026 0.0135 0.0165 0.0135 0.0160 18,974 +0.00(+3.23%)
Apr 08, 2026 0.0165 0.0165 0.0135 0.0155 68,719 +0.00(+10.71%)
Apr 07, 2026 0.0150 0.0150 0.0135 0.0140 21,983 -0.00(-11.39%)
Apr 06, 2026 0.0135 0.0169 0.0135 0.0158 48,621 +0.00(+5.33%)
Apr 02, 2026 0.0135 0.0165 0.0135 0.0150 11,434 +0.00(+0.00%)
Apr 01, 2026 0.0167 0.0174 0.0135 0.0150 165,538 -0.00(-4.46%)
Mar 31, 2026 0.0157 0.0174 0.0134 0.0157 33,390 +0.00(+17.16%)
Mar 30, 2026 0.0164 0.0164 0.0134 0.0134 47,885 -0.00(-13.55%)
Mar 27, 2026 0.0170 0.0170 0.0150 0.0155 100,432 -0.00(-8.82%)
Mar 26, 2026 0.0150 0.0170 0.0140 0.0170 201,339 -0.00(-1.16%)
Mar 25, 2026 0.0131 0.0183 0.0131 0.0172 239,296 +0.00(+13.16%)
Mar 24, 2026 0.0120 0.0155 0.0112 0.0152 505,452 -0.00(-7.32%)
Mar 23, 2026 0.0150 0.0164 0.0150 0.0164 3,844 +0.00(+16.31%)
Mar 20, 2026 0.0150 0.0164 0.0120 0.0141 691,950 -0.00(-14.02%)
Mar 19, 2026 0.0170 0.0170 0.0156 0.0164 119,393 -0.00(-2.96%)
Mar 18, 2026 0.0170 0.0170 0.0165 0.0169 57,053 +0.00(+0.00%)
Mar 17, 2026 0.0170 0.0170 0.0160 0.0169 174,778 +0.00(+6.29%)
Mar 16, 2026 0.0160 0.0173 0.0150 0.0159 3,246,431 -0.00(-0.62%)
Mar 13, 2026 0.0168 0.0175 0.0160 0.0160 100,713 -0.00(-5.88%)
Mar 12, 2026 0.0180 0.0198 0.0165 0.0170 1,831,380 -0.00(-11.46%)
Mar 11, 2026 0.0206 0.0225 0.0180 0.0192 29,919 -0.00(-6.34%)
Mar 10, 2026 0.0240 0.0315 0.0190 0.0205 1,763,306 -0.00(-14.58%)
Mar 09, 2026 0.0289 0.0289 0.0240 0.0240 185,295 -0.00(-10.45%)
Mar 06, 2026 0.0243 0.0270 0.0240 0.0268 210,812 +0.00(+10.74%)
Mar 05, 2026 0.0215 0.0245 0.0215 0.0242 51,605 +0.00(+15.24%)
Mar 04, 2026 0.0251 0.0251 0.0200 0.0210 90,262 -0.00(-9.09%)
Mar 03, 2026 0.0300 0.0303 0.0220 0.0231 546,523 -0.00(-7.60%)
Mar 02, 2026 0.0217 0.0348 0.0200 0.0250 1,237,573 +0.00(+8.23%)
Feb 27, 2026 0.0230 0.0360 0.0191 0.0231 208,987 -0.00(-11.83%)
Feb 26, 2026 0.0225 0.0300 0.0200 0.0262 132,987 +0.00(+19.09%)
Feb 25, 2026 0.0162 0.0240 0.0162 0.0220 56,535 +0.00(+15.79%)
Feb 24, 2026 0.0239 0.0250 0.0185 0.0190 161,669 -0.00(-20.50%)
Feb 23, 2026 0.0200 0.0240 0.0200 0.0239 38,754 +0.00(+19.50%)
Feb 20, 2026 0.0246 0.0330 0.0190 0.0200 183,894 -0.00(-9.91%)
Feb 19, 2026 0.0195 0.0222 0.0180 0.0222 58,508 +0.00(+12.12%)
Feb 18, 2026 0.0200 0.0249 0.0192 0.0198 33,030 +0.00(+0.00%)
Feb 17, 2026 0.0170 0.0200 0.0170 0.0198 28,207 -0.00(-2.46%)
Feb 13, 2026 0.0208 0.0250 0.0200 0.0203 71,236 +0.00(+12.78%)
Feb 12, 2026 0.0160 0.0239 0.0160 0.0180 7,912 -0.00(-10.00%)
Feb 11, 2026 0.0185 0.0220 0.0170 0.0200 135,868 +0.00(+17.65%)
Feb 10, 2026 0.0199 0.0199 0.0170 0.0170 37,278 -0.00(-10.53%)
Feb 09, 2026 0.0184 0.0200 0.0164 0.0190 51,103 +0.00(+3.26%)
Feb 06, 2026 0.0167 0.0198 0.0167 0.0184 191,390 -0.00(-8.00%)
Feb 05, 2026 0.0175 0.0200 0.0175 0.0200 158,924 +0.00(+4.71%)
Feb 04, 2026 0.0167 0.0200 0.0167 0.0191 41,406 -0.00(-4.02%)
Feb 03, 2026 0.0201 0.0226 0.0160 0.0199 598,100 -0.00(-12.33%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.