• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ayr Wellness Inc (OP:AYRWF)

    0.2800 -0.0200 (-6.67%)
    Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 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 (%)
    May 08, 2025 0.3000 0.3125 0.2950 0.3000 67,360 +0.00(+0.00%)
    May 07, 2025 0.3200 0.3300 0.2998 0.3000 71,448 -0.02(-6.25%)
    May 06, 2025 0.3160 0.3289 0.3000 0.3200 164,271 +0.00(+0.00%)
    May 05, 2025 0.2876 0.3220 0.2790 0.3200 139,703 +0.04(+14.29%)
    May 02, 2025 0.3100 0.3100 0.2735 0.2800 293,052 -0.00(-0.81%)
    May 01, 2025 0.2800 0.3065 0.2678 0.2823 294,780 +0.01(+3.82%)
    Apr 30, 2025 0.2070 0.3215 0.2070 0.2719 368,524 +0.07(+32.63%)
    Apr 29, 2025 0.2069 0.2300 0.1816 0.2050 464,698 +0.01(+5.13%)
    Apr 28, 2025 0.2332 0.2420 0.1531 0.1950 581,875 -0.04(-15.22%)
    Apr 25, 2025 0.2170 0.2900 0.2170 0.2300 721,653 +0.01(+3.79%)
    Apr 24, 2025 0.1835 0.2380 0.1801 0.2216 603,394 +0.05(+28.24%)
    Apr 23, 2025 0.1667 0.1813 0.1667 0.1728 65,286 +0.01(+3.66%)
    Apr 22, 2025 0.1450 0.1694 0.1450 0.1667 131,603 +0.01(+8.46%)
    Apr 21, 2025 0.1880 0.1880 0.1475 0.1537 143,983 -0.02(-10.64%)
    Apr 17, 2025 0.1543 0.1795 0.1478 0.1720 156,736 +0.01(+9.55%)
    Apr 16, 2025 0.1495 0.1570 0.1465 0.1570 194,861 +0.02(+14.60%)
    Apr 15, 2025 0.1453 0.1560 0.1370 0.1370 103,043 -0.01(-4.53%)
    Apr 14, 2025 0.1250 0.1521 0.1250 0.1435 52,432 +0.00(+2.50%)
    Apr 11, 2025 0.1400 0.1490 0.1300 0.1400 231,915 -0.00(-2.30%)
    Apr 10, 2025 0.1388 0.1529 0.1320 0.1433 60,350 +0.01(+4.22%)
    Apr 09, 2025 0.1200 0.1400 0.1200 0.1375 157,637 +0.02(+14.58%)
    Apr 08, 2025 0.1383 0.1475 0.1200 0.1200 369,197 -0.01(-8.75%)
    Apr 07, 2025 0.1247 0.1450 0.1160 0.1315 127,795 -0.00(-1.87%)
    Apr 04, 2025 0.1700 0.1815 0.1187 0.1340 752,102 -0.04(-21.18%)
    Apr 03, 2025 0.1739 0.1868 0.1600 0.1700 83,443 -0.01(-4.17%)
    Apr 02, 2025 0.1873 0.2100 0.1730 0.1774 99,038 -0.01(-5.39%)
    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%)
    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 Of Service.