Ayr Wellness Inc. (AYRWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:59PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 1.3260 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 75,232 |
| 07 Feb 2023 | 1.2960 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 243,900 |
| 06 Feb 2023 | 1.2560 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 202,200 |
| 03 Feb 2023 | 1.2850 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 173,200 |
| 02 Feb 2023 | 1.4000 | 1.4300 | 1.2900 | 1.2900 | 1.2900 | 132,700 |
| 01 Feb 2023 | 1.3600 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 196,200 |
| 31 Jan 2023 | 1.2300 | 1.3580 | 1.2300 | 1.2810 | 1.2810 | 120,200 |
| 30 Jan 2023 | 1.2550 | 1.3200 | 1.2370 | 1.2500 | 1.2500 | 217,200 |
| 27 Jan 2023 | 1.2200 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 208,700 |
| 26 Jan 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 184,700 |
| 25 Jan 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 113,000 |
| 24 Jan 2023 | 1.3400 | 1.3400 | 1.2400 | 1.2590 | 1.2590 | 130,000 |
| 23 Jan 2023 | 1.2520 | 1.3230 | 1.2520 | 1.3000 | 1.3000 | 104,900 |
| 20 Jan 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2850 | 1.2850 | 119,600 |
| 19 Jan 2023 | 1.2400 | 1.3400 | 1.2000 | 1.2100 | 1.2100 | 163,700 |
| 18 Jan 2023 | 1.3200 | 1.3410 | 1.2200 | 1.2200 | 1.2200 | 175,200 |
| 17 Jan 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2700 | 1.2700 | 159,600 |
| 13 Jan 2023 | 1.2800 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 113,700 |
| 12 Jan 2023 | 1.2500 | 1.2800 | 1.2000 | 1.2230 | 1.2230 | 155,700 |
| 11 Jan 2023 | 1.2000 | 1.3400 | 1.2000 | 1.2200 | 1.2200 | 121,500 |
| 10 Jan 2023 | 1.2500 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 145,200 |
| 09 Jan 2023 | 1.4800 | 1.4800 | 1.2300 | 1.2500 | 1.2500 | 308,600 |
| 06 Jan 2023 | 1.3650 | 1.3650 | 1.3110 | 1.3400 | 1.3400 | 122,100 |
| 05 Jan 2023 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 121,700 |
| 04 Jan 2023 | 1.3000 | 1.4500 | 1.2700 | 1.3190 | 1.3190 | 307,400 |
| 03 Jan 2023 | 1.2700 | 1.3550 | 1.2200 | 1.2900 | 1.2900 | 193,100 |
| 30 Dec 2022 | 1.2550 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 457,400 |
| 29 Dec 2022 | 1.2000 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 615,200 |
| 28 Dec 2022 | 1.3210 | 1.4000 | 1.1970 | 1.2200 | 1.2200 | 365,500 |
| 27 Dec 2022 | 1.3000 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 611,000 |
| 23 Dec 2022 | 1.2400 | 1.3500 | 1.2200 | 1.2900 | 1.2900 | 1,034,700 |
| 22 Dec 2022 | 1.2400 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | 278,200 |
| 21 Dec 2022 | 1.2900 | 1.3500 | 1.2200 | 1.2800 | 1.2800 | 345,900 |
| 20 Dec 2022 | 1.3400 | 1.3590 | 1.2200 | 1.3000 | 1.3000 | 502,800 |
| 19 Dec 2022 | 1.6600 | 1.7000 | 1.2900 | 1.3000 | 1.3000 | 496,500 |
| 16 Dec 2022 | 1.5600 | 1.7500 | 1.5600 | 1.6240 | 1.6240 | 447,400 |
| 15 Dec 2022 | 1.6000 | 1.9000 | 1.5900 | 1.6000 | 1.6000 | 563,200 |
| 14 Dec 2022 | 2.0700 | 2.1000 | 1.7800 | 1.7800 | 1.7800 | 619,300 |
| 13 Dec 2022 | 2.1790 | 2.2100 | 1.8700 | 2.0390 | 2.0390 | 575,700 |
| 12 Dec 2022 | 2.3000 | 2.3000 | 2.0530 | 2.1650 | 2.1650 | 404,600 |
| 09 Dec 2022 | 2.3000 | 2.4340 | 2.1930 | 2.2090 | 2.2090 | 256,900 |
| 08 Dec 2022 | 2.6000 | 2.6000 | 2.2800 | 2.3000 | 2.3000 | 424,000 |
| 07 Dec 2022 | 2.7500 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 192,100 |
| 06 Dec 2022 | 3.2350 | 3.3500 | 2.6170 | 2.7400 | 2.7400 | 325,100 |
| 05 Dec 2022 | 3.2050 | 3.4400 | 3.0200 | 3.1730 | 3.1730 | 729,300 |
| 02 Dec 2022 | 2.9000 | 3.2400 | 2.8350 | 2.9600 | 2.9600 | 409,900 |
| 01 Dec 2022 | 2.7540 | 2.9400 | 2.6900 | 2.9400 | 2.9400 | 126,800 |
| 30 Nov 2022 | 2.8000 | 2.8500 | 2.7500 | 2.7670 | 2.7670 | 53,800 |
| 29 Nov 2022 | 2.9300 | 2.9300 | 2.7500 | 2.8000 | 2.8000 | 69,300 |
| 28 Nov 2022 | 2.9460 | 2.9600 | 2.7590 | 2.7960 | 2.7960 | 140,400 |
| 25 Nov 2022 | 3.0150 | 3.0150 | 2.8800 | 2.9650 | 2.9650 | 45,400 |
| 23 Nov 2022 | 2.8000 | 3.0300 | 2.8000 | 2.9140 | 2.9140 | 211,800 |
| 22 Nov 2022 | 2.8500 | 2.9450 | 2.8400 | 2.8700 | 2.8700 | 117,100 |
| 21 Nov 2022 | 2.8000 | 3.0550 | 2.8000 | 2.8650 | 2.8650 | 111,400 |
| 18 Nov 2022 | 3.1200 | 3.1800 | 2.9500 | 2.9500 | 2.9500 | 108,400 |
| 17 Nov 2022 | 3.0000 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 70,200 |
| 16 Nov 2022 | 3.0500 | 3.1300 | 2.9700 | 3.0700 | 3.0700 | 148,100 |
| 15 Nov 2022 | 3.0100 | 3.1100 | 2.9500 | 3.0000 | 3.0000 | 316,800 |
| 14 Nov 2022 | 3.3100 | 3.4050 | 2.9140 | 2.9500 | 2.9500 | 491,400 |
| 11 Nov 2022 | 3.5700 | 3.5700 | 3.1800 | 3.2500 | 3.2500 | 410,900 |
| 10 Nov 2022 | 3.7000 | 3.8000 | 3.2970 | 3.3900 | 3.3900 | 574,300 |
| 09 Nov 2022 | 3.7750 | 4.1020 | 3.6000 | 3.6000 | 3.6000 | 242,400 |
| 08 Nov 2022 | 3.6000 | 3.8700 | 3.6000 | 3.6400 | 3.6400 | 142,500 |
| 07 Nov 2022 | 3.8100 | 3.9030 | 3.5000 | 3.6700 | 3.6700 | 115,300 |
| 04 Nov 2022 | 3.8250 | 3.8900 | 3.6400 | 3.8700 | 3.8700 | 157,500 |
| 03 Nov 2022 | 3.6400 | 3.7700 | 3.5900 | 3.6900 | 3.6900 | 166,400 |
| 02 Nov 2022 | 3.7000 | 3.8500 | 3.5000 | 3.5400 | 3.5400 | 216,700 |
| 01 Nov 2022 | 4.1600 | 4.1600 | 3.8000 | 3.8200 | 3.8200 | 117,900 |
| 31 Oct 2022 | 3.8300 | 4.1700 | 3.4940 | 4.0400 | 4.0400 | 307,600 |
| 28 Oct 2022 | 3.5100 | 3.8900 | 3.5100 | 3.8300 | 3.8300 | 59,500 |
| 27 Oct 2022 | 4.0800 | 4.0800 | 3.8300 | 3.8500 | 3.8500 | 72,000 |
| 26 Oct 2022 | 3.9400 | 4.0800 | 3.8000 | 4.0600 | 4.0600 | 190,700 |
| 25 Oct 2022 | 4.0700 | 4.4000 | 3.8900 | 4.1100 | 4.1100 | 311,100 |
| 24 Oct 2022 | 4.3200 | 4.3700 | 4.0000 | 4.1800 | 4.1800 | 70,300 |
| 21 Oct 2022 | 4.2490 | 4.4100 | 4.2100 | 4.3700 | 4.3700 | 126,000 |
| 20 Oct 2022 | 4.0400 | 4.3000 | 4.0400 | 4.2600 | 4.2600 | 57,500 |
| 19 Oct 2022 | 3.6100 | 4.2900 | 3.6100 | 4.0000 | 4.0000 | 136,200 |
| 18 Oct 2022 | 3.7000 | 3.9000 | 3.6400 | 3.8500 | 3.8500 | 220,700 |
| 17 Oct 2022 | 3.5900 | 3.7000 | 3.5000 | 3.6600 | 3.6600 | 79,300 |
| 14 Oct 2022 | 3.7000 | 3.7000 | 3.4280 | 3.4820 | 3.4820 | 35,300 |
| 13 Oct 2022 | 3.3400 | 3.8290 | 3.2000 | 3.7000 | 3.7000 | 225,800 |
| 12 Oct 2022 | 3.3300 | 3.4400 | 3.1800 | 3.3700 | 3.3700 | 55,100 |
| 11 Oct 2022 | 3.1200 | 3.5000 | 2.9360 | 3.3300 | 3.3300 | 155,900 |
| 10 Oct 2022 | 3.6400 | 3.9050 | 3.3600 | 3.3900 | 3.3900 | 212,700 |
| 07 Oct 2022 | 4.2400 | 4.2400 | 3.3610 | 3.6400 | 3.6400 | 1,770,800 |
| 06 Oct 2022 | 2.4900 | 4.0000 | 2.4700 | 3.7200 | 3.7200 | 595,600 |
| 05 Oct 2022 | 2.6200 | 2.6200 | 2.3000 | 2.4800 | 2.4800 | 73,800 |
| 04 Oct 2022 | 2.5100 | 2.7200 | 2.5100 | 2.5800 | 2.5800 | 270,200 |
| 03 Oct 2022 | 2.3100 | 2.6200 | 2.3100 | 2.5500 | 2.5500 | 92,400 |
| 30 Sept 2022 | 2.4700 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 101,900 |
| 29 Sept 2022 | 2.4000 | 2.5480 | 2.3400 | 2.4050 | 2.4050 | 94,300 |
| 28 Sept 2022 | 2.4800 | 2.6190 | 2.3400 | 2.4400 | 2.4400 | 239,800 |
| 27 Sept 2022 | 2.5000 | 2.5500 | 2.3000 | 2.3200 | 2.3200 | 204,900 |
| 26 Sept 2022 | 2.5400 | 2.6250 | 2.4200 | 2.4200 | 2.4200 | 190,400 |
| 23 Sept 2022 | 2.9200 | 2.9700 | 2.5100 | 2.5400 | 2.5400 | 632,800 |
| 22 Sept 2022 | 3.2700 | 3.2830 | 2.9700 | 2.9900 | 2.9900 | 232,800 |
| 21 Sept 2022 | 3.3500 | 3.4000 | 3.1900 | 3.1900 | 3.1900 | 285,700 |
| 20 Sept 2022 | 3.5000 | 3.5900 | 3.3000 | 3.3500 | 3.3500 | 285,900 |
| 19 Sept 2022 | 3.5800 | 3.6400 | 3.5100 | 3.5100 | 3.5100 | 106,000 |
| 16 Sept 2022 | 3.6000 | 3.6500 | 3.5000 | 3.5700 | 3.5700 | 86,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
