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)

0.0231 -0.0031 (-11.83%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0200 0.0230 0.0160 0.0227 143,894 +0.00(+0.00%)
Jan 30, 2026 0.0227 0.0250 0.0160 0.0227 46,164 +0.00(+3.65%)
Jan 29, 2026 0.0234 0.0238 0.0200 0.0219 73,304 -0.00(-8.75%)
Jan 28, 2026 0.0201 0.0287 0.0201 0.0240 97,588 -0.00(-2.04%)
Jan 27, 2026 0.0247 0.0250 0.0218 0.0245 128,082 +0.00(+16.67%)
Jan 26, 2026 0.0210 0.0250 0.0200 0.0210 157,976 -0.00(-16.00%)
Jan 23, 2026 0.0215 0.0260 0.0200 0.0250 237,423 +0.00(+12.11%)
Jan 22, 2026 0.0245 0.0245 0.0200 0.0223 89,829 +0.00(+5.19%)
Jan 21, 2026 0.0223 0.0245 0.0200 0.0212 97,393 -0.00(-7.83%)
Jan 20, 2026 0.0230 0.0263 0.0200 0.0230 405,728 +0.00(+5.99%)
Jan 16, 2026 0.0172 0.0285 0.0172 0.0217 59,908 +0.00(+3.33%)
Jan 15, 2026 0.0180 0.0210 0.0160 0.0210 739,742 +0.00(+5.00%)
Jan 14, 2026 0.0240 0.0250 0.0185 0.0200 1,351,467 -0.01(-21.26%)
Jan 13, 2026 0.0276 0.0298 0.0215 0.0254 617,051 -0.00(-14.77%)
Jan 12, 2026 0.0298 0.0298 0.0276 0.0298 79,753 +0.00(+3.11%)
Jan 09, 2026 0.0300 0.0304 0.0243 0.0289 238,038 +0.00(+11.15%)
Jan 08, 2026 0.0245 0.0260 0.0225 0.0260 367,243 +0.00(+13.04%)
Jan 07, 2026 0.0219 0.0240 0.0219 0.0230 254,705 +0.00(+8.49%)
Jan 06, 2026 0.0209 0.0219 0.0200 0.0212 183,709 +0.00(+3.41%)
Jan 05, 2026 0.0201 0.0249 0.0201 0.0205 402,065 -0.00(-3.76%)
Jan 02, 2026 0.0200 0.0250 0.0200 0.0213 94,423 +0.00(+6.50%)
Dec 31, 2025 0.0260 0.0260 0.0200 0.0200 412,146 -0.00(-9.09%)
Dec 30, 2025 0.0285 0.0282 0.0200 0.0220 643,965 -0.00(-12.70%)
Dec 29, 2025 0.0264 0.0285 0.0210 0.0252 203,822 +0.00(+2.86%)
Dec 26, 2025 0.0290 0.0340 0.0243 0.0245 238,845 -0.00(-6.49%)
Dec 24, 2025 0.0275 0.0300 0.0241 0.0262 130,909 +0.00(+0.77%)
Dec 23, 2025 0.0279 0.0290 0.0175 0.0260 1,699,691 +0.00(+12.55%)
Dec 22, 2025 0.0470 0.0475 0.0210 0.0231 1,759,217 -0.02(-49.78%)
Dec 19, 2025 0.0600 0.0800 0.0385 0.0460 2,125,772 -0.01(-16.52%)
Dec 18, 2025 0.0595 0.1050 0.0540 0.0551 6,003,068 +0.00(+2.23%)
Dec 17, 2025 0.0388 0.0560 0.0330 0.0539 2,429,607 +0.02(+60.90%)
Dec 16, 2025 0.0285 0.0392 0.0210 0.0335 1,615,352 +0.01(+45.65%)
Dec 15, 2025 0.0250 0.0395 0.0190 0.0230 2,047,418 +0.00(+9.52%)
Dec 12, 2025 0.0230 0.0250 0.0188 0.0210 869,009 +0.00(+7.69%)
Dec 11, 2025 0.0160 0.0230 0.0160 0.0195 650,353 -0.00(-13.33%)
Dec 10, 2025 0.0171 0.0230 0.0170 0.0225 502,603 +0.00(+18.42%)
Dec 09, 2025 0.0199 0.0225 0.0182 0.0190 611,643 +0.00(+0.00%)
Dec 08, 2025 0.0229 0.0229 0.0141 0.0190 217,258 -0.00(-17.39%)
Dec 05, 2025 0.0101 0.0230 0.0045 0.0230 3,101,669 +0.01(+76.92%)
Dec 04, 2025 0.0052 0.0148 0.0050 0.0130 1,515,716 +0.01(+225.00%)
Dec 03, 2025 0.0100 0.0199 0.0040 0.0040 1,588,310 -0.01(-59.60%)
Dec 02, 2025 0.0085 0.0100 0.0080 0.0099 376,020 +0.00(+16.47%)
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.