Ayr Wellness Inc. (AYRWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 4.5230 | 4.5500 | 4.1500 | 4.4000 | 4.4000 | 463,904 |
| 17 Aug 2022 | 4.6600 | 4.6800 | 4.4700 | 4.5370 | 4.5370 | 89,700 |
| 16 Aug 2022 | 4.6570 | 4.7000 | 4.4360 | 4.6300 | 4.6300 | 283,000 |
| 15 Aug 2022 | 4.5000 | 4.8500 | 4.5000 | 4.6400 | 4.6400 | 128,400 |
| 12 Aug 2022 | 4.5000 | 4.7700 | 4.5000 | 4.7600 | 4.7600 | 515,900 |
| 11 Aug 2022 | 5.0200 | 5.2800 | 4.5000 | 4.6040 | 4.6040 | 452,100 |
| 10 Aug 2022 | 5.0500 | 5.0780 | 4.9800 | 5.0200 | 5.0200 | 170,700 |
| 09 Aug 2022 | 4.9900 | 5.0300 | 4.8100 | 4.9600 | 4.9600 | 89,300 |
| 08 Aug 2022 | 5.0650 | 5.1900 | 4.9570 | 4.9600 | 4.9600 | 142,700 |
| 05 Aug 2022 | 4.9620 | 5.0700 | 4.8000 | 5.0200 | 5.0200 | 255,800 |
| 04 Aug 2022 | 5.0350 | 5.1500 | 4.8600 | 4.9000 | 4.9000 | 108,200 |
| 03 Aug 2022 | 5.5000 | 5.5000 | 5.0000 | 5.0470 | 5.0470 | 137,700 |
| 02 Aug 2022 | 5.0460 | 5.2700 | 4.9900 | 5.1600 | 5.1600 | 139,700 |
| 01 Aug 2022 | 5.2000 | 5.2000 | 4.9850 | 5.0450 | 5.0450 | 100,100 |
| 29 July 2022 | 5.1510 | 5.2500 | 5.0500 | 5.1500 | 5.1500 | 54,100 |
| 28 July 2022 | 5.0500 | 5.2100 | 4.9800 | 5.2100 | 5.2100 | 120,900 |
| 27 July 2022 | 5.2000 | 5.2210 | 4.9700 | 5.1800 | 5.1800 | 119,700 |
| 26 July 2022 | 5.5100 | 5.5100 | 5.0700 | 5.2000 | 5.2000 | 90,300 |
| 25 July 2022 | 5.1800 | 5.6700 | 5.1800 | 5.5100 | 5.5100 | 73,300 |
| 22 July 2022 | 5.7000 | 5.8800 | 5.2500 | 5.6400 | 5.6400 | 268,300 |
| 21 July 2022 | 5.5000 | 5.7000 | 4.9500 | 5.6500 | 5.6500 | 433,200 |
| 20 July 2022 | 5.1100 | 5.5000 | 5.0500 | 5.2000 | 5.2000 | 468,300 |
| 19 July 2022 | 5.1300 | 5.1300 | 4.9400 | 5.1000 | 5.1000 | 231,500 |
| 18 July 2022 | 5.0000 | 5.1200 | 4.9100 | 5.0000 | 5.0000 | 281,800 |
| 15 July 2022 | 5.0300 | 5.1000 | 4.8100 | 4.8960 | 4.8960 | 350,400 |
| 14 July 2022 | 4.9000 | 5.2000 | 4.8300 | 5.0400 | 5.0400 | 329,400 |
| 13 July 2022 | 4.9500 | 5.0820 | 4.9000 | 4.9400 | 4.9400 | 68,200 |
| 12 July 2022 | 4.9500 | 5.0900 | 4.8300 | 4.9300 | 4.9300 | 93,700 |
| 11 July 2022 | 5.1700 | 5.1700 | 4.8650 | 4.9500 | 4.9500 | 128,900 |
| 08 July 2022 | 5.1800 | 5.2400 | 4.9950 | 5.1500 | 5.1500 | 96,300 |
| 07 July 2022 | 5.1500 | 5.2640 | 5.0000 | 5.1200 | 5.1200 | 3,289,200 |
| 06 July 2022 | 5.0800 | 5.2900 | 4.9700 | 5.0900 | 5.0900 | 146,600 |
| 05 July 2022 | 4.9200 | 5.3000 | 4.7500 | 5.0600 | 5.0600 | 261,500 |
| 01 July 2022 | 4.9500 | 4.9500 | 4.7950 | 4.9200 | 4.9200 | 59,000 |
| 30 June 2022 | 4.8570 | 4.9600 | 4.6600 | 4.9600 | 4.9600 | 73,500 |
| 29 June 2022 | 4.9850 | 5.0040 | 4.7500 | 4.9000 | 4.9000 | 106,700 |
| 28 June 2022 | 5.2000 | 5.2700 | 4.8600 | 5.0000 | 5.0000 | 58,600 |
| 27 June 2022 | 4.8000 | 5.3550 | 4.8000 | 5.1300 | 5.1300 | 54,500 |
| 24 June 2022 | 4.8000 | 5.4000 | 4.8000 | 5.2400 | 5.2400 | 130,100 |
| 23 June 2022 | 5.0000 | 5.0800 | 4.6100 | 4.9400 | 4.9400 | 149,100 |
| 22 June 2022 | 5.0440 | 5.1000 | 4.8540 | 5.0000 | 5.0000 | 68,200 |
| 21 June 2022 | 5.1890 | 5.3100 | 4.9500 | 5.0890 | 5.0890 | 152,000 |
| 17 June 2022 | 5.3000 | 5.3600 | 5.0100 | 5.0200 | 5.0200 | 79,800 |
| 16 June 2022 | 5.0000 | 5.3550 | 5.0000 | 5.2250 | 5.2250 | 99,800 |
| 15 June 2022 | 5.4000 | 5.5900 | 5.2500 | 5.3800 | 5.3800 | 80,000 |
| 14 June 2022 | 5.8900 | 5.8900 | 5.1700 | 5.3800 | 5.3800 | 162,300 |
| 13 June 2022 | 5.7500 | 5.7500 | 5.3000 | 5.4500 | 5.4500 | 259,000 |
| 10 June 2022 | 5.7730 | 6.1000 | 5.7000 | 5.8900 | 5.8900 | 225,600 |
| 09 June 2022 | 6.0500 | 6.0900 | 5.8700 | 5.9700 | 5.9700 | 116,000 |
| 08 June 2022 | 6.0500 | 6.2400 | 5.8200 | 6.0700 | 6.0700 | 169,400 |
| 07 June 2022 | 5.5500 | 6.0500 | 5.5500 | 6.0500 | 6.0500 | 93,800 |
| 06 June 2022 | 5.9200 | 5.9200 | 5.6000 | 5.7530 | 5.7530 | 150,000 |
| 03 June 2022 | 6.0410 | 6.0410 | 5.8700 | 5.9100 | 5.9100 | 65,800 |
| 02 June 2022 | 6.4200 | 6.4500 | 5.8000 | 5.9500 | 5.9500 | 112,300 |
| 01 June 2022 | 6.4900 | 6.4900 | 5.9900 | 6.0970 | 6.0970 | 199,400 |
| 31 May 2022 | 6.4250 | 6.5250 | 6.0310 | 6.3800 | 6.3800 | 201,100 |
| 27 May 2022 | 6.4300 | 6.4690 | 5.8930 | 6.1400 | 6.1400 | 255,200 |
| 26 May 2022 | 6.2530 | 6.7500 | 6.2530 | 6.4000 | 6.4000 | 168,300 |
| 25 May 2022 | 6.0500 | 6.6650 | 6.0500 | 6.2700 | 6.2700 | 255,700 |
| 24 May 2022 | 6.2600 | 6.5300 | 5.9600 | 6.3900 | 6.3900 | 307,500 |
| 23 May 2022 | 6.1900 | 6.4400 | 6.0100 | 6.2200 | 6.2200 | 266,900 |
| 20 May 2022 | 4.9500 | 6.1050 | 4.9500 | 5.8900 | 5.8900 | 302,100 |
| 19 May 2022 | 4.6500 | 5.2400 | 4.6500 | 5.0200 | 5.0200 | 104,600 |
| 18 May 2022 | 4.9300 | 5.2000 | 4.6700 | 4.7750 | 4.7750 | 279,900 |
| 17 May 2022 | 5.1470 | 5.3590 | 4.9500 | 5.0000 | 5.0000 | 248,200 |
| 16 May 2022 | 5.1000 | 5.3100 | 4.9640 | 5.0650 | 5.0650 | 230,400 |
| 13 May 2022 | 5.2800 | 5.2800 | 4.9000 | 4.9220 | 4.9220 | 275,300 |
| 12 May 2022 | 5.2000 | 5.2000 | 4.6550 | 4.7600 | 4.7600 | 353,800 |
| 11 May 2022 | 5.0000 | 5.3540 | 4.8300 | 4.9700 | 4.9700 | 334,800 |
| 10 May 2022 | 5.1800 | 5.1880 | 4.6100 | 4.9200 | 4.9200 | 710,400 |
| 09 May 2022 | 5.3700 | 5.5000 | 4.8600 | 4.9600 | 4.9600 | 480,800 |
| 06 May 2022 | 5.8000 | 5.9700 | 5.3800 | 5.5900 | 5.5900 | 578,500 |
| 05 May 2022 | 6.7000 | 6.7320 | 5.7070 | 5.7500 | 5.7500 | 490,300 |
| 04 May 2022 | 6.6800 | 7.0300 | 6.4500 | 6.6800 | 6.6800 | 576,500 |
| 03 May 2022 | 7.4010 | 7.6100 | 6.8130 | 6.8300 | 6.8300 | 241,900 |
| 02 May 2022 | 7.3500 | 7.5000 | 7.0300 | 7.3900 | 7.3900 | 157,300 |
| 29 Apr 2022 | 7.4000 | 7.8250 | 7.2010 | 7.2650 | 7.2650 | 259,900 |
| 28 Apr 2022 | 7.5500 | 8.0100 | 7.2700 | 7.6000 | 7.6000 | 352,400 |
| 27 Apr 2022 | 8.1000 | 8.4400 | 7.6700 | 7.9100 | 7.9100 | 269,400 |
| 26 Apr 2022 | 8.4400 | 8.6300 | 8.0600 | 8.3800 | 8.3800 | 178,000 |
| 25 Apr 2022 | 8.3970 | 8.8100 | 8.2500 | 8.4400 | 8.4400 | 339,400 |
| 22 Apr 2022 | 8.6550 | 9.0000 | 8.4100 | 8.8100 | 8.8100 | 179,300 |
| 21 Apr 2022 | 9.9100 | 9.9100 | 8.6500 | 8.9500 | 8.9500 | 210,500 |
| 20 Apr 2022 | 9.7700 | 10.1600 | 9.4600 | 9.4600 | 9.4600 | 139,500 |
| 19 Apr 2022 | 9.8500 | 10.0600 | 9.4000 | 9.8900 | 9.8900 | 346,800 |
| 18 Apr 2022 | 11.3400 | 11.3400 | 10.0000 | 10.0100 | 10.0100 | 235,200 |
| 14 Apr 2022 | 11.2100 | 11.4400 | 11.1200 | 11.3400 | 11.3400 | 76,500 |
| 13 Apr 2022 | 10.8050 | 11.3600 | 10.7600 | 11.2800 | 11.2800 | 104,600 |
| 12 Apr 2022 | 11.1100 | 11.4200 | 10.7900 | 10.9200 | 10.9200 | 213,500 |
| 11 Apr 2022 | 12.4470 | 12.8900 | 10.9630 | 11.0200 | 11.0200 | 483,800 |
| 08 Apr 2022 | 13.2000 | 13.2000 | 12.5500 | 12.7600 | 12.7600 | 129,000 |
| 07 Apr 2022 | 12.7000 | 13.1500 | 11.9180 | 13.1500 | 13.1500 | 181,000 |
| 06 Apr 2022 | 12.5200 | 12.6600 | 12.0400 | 12.6200 | 12.6200 | 158,900 |
| 05 Apr 2022 | 13.2000 | 13.2000 | 12.1000 | 12.5500 | 12.5500 | 98,200 |
| 04 Apr 2022 | 14.0000 | 14.0000 | 12.5900 | 12.7300 | 12.7300 | 79,300 |
| 01 Apr 2022 | 13.4900 | 13.9900 | 13.0800 | 13.2570 | 13.2570 | 217,600 |
| 31 Mar 2022 | 13.1050 | 13.3220 | 13.0100 | 13.2500 | 13.2500 | 66,800 |
| 30 Mar 2022 | 12.8700 | 13.2050 | 12.6900 | 13.2000 | 13.2000 | 73,400 |
| 29 Mar 2022 | 12.2500 | 12.8820 | 12.0900 | 12.8700 | 12.8700 | 73,700 |
| 28 Mar 2022 | 13.0400 | 13.0400 | 12.0000 | 12.1150 | 12.1150 | 101,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
