Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.15

-0.30

(-1.94%)

As of 02:23PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	15.96	15.96	14.55	15.15	15.15	58,225
24 Jan 2022	13.92	15.45	13.13	15.45	15.45	593,400
21 Jan 2022	15.13	15.63	14.54	14.93	14.93	223,800
20 Jan 2022	16.50	16.80	15.11	15.87	15.87	226,900
19 Jan 2022	16.73	16.82	15.77	16.65	16.65	252,200
18 Jan 2022	16.51	16.95	16.45	16.74	16.74	72,400
14 Jan 2022	16.73	16.99	16.17	16.84	16.84	214,600
13 Jan 2022	17.04	17.27	16.39	16.90	16.90	281,400
12 Jan 2022	15.39	17.12	15.39	17.12	17.12	205,100
11 Jan 2022	16.16	16.49	15.85	16.40	16.40	103,800
10 Jan 2022	15.79	16.23	15.05	16.11	16.11	205,900
07 Jan 2022	15.10	16.34	14.86	15.79	15.79	129,300
06 Jan 2022	14.01	15.61	13.54	15.35	15.35	227,300
05 Jan 2022	15.00	16.01	14.10	14.26	14.26	109,800
04 Jan 2022	15.69	15.90	14.78	15.20	15.20	84,000
03 Jan 2022	15.50	16.21	15.35	15.65	15.65	144,900
31 Dec 2021	14.95	15.20	14.35	15.18	15.18	195,600
30 Dec 2021	13.98	15.00	13.98	14.75	14.75	234,700
29 Dec 2021	14.32	14.56	13.80	14.45	14.45	279,500
28 Dec 2021	14.55	14.90	13.78	14.05	14.05	229,900
27 Dec 2021	15.15	15.19	14.59	14.65	14.65	209,300
23 Dec 2021	13.95	15.05	13.85	14.61	14.61	343,600
22 Dec 2021	13.00	13.93	12.50	13.89	13.89	238,600
21 Dec 2021	12.43	12.92	12.38	12.71	12.71	212,800
20 Dec 2021	12.16	12.78	12.16	12.43	12.43	200,200
17 Dec 2021	12.45	13.27	12.26	12.88	12.88	180,300
16 Dec 2021	12.65	13.28	12.51	12.84	12.84	164,500
15 Dec 2021	12.84	13.19	12.30	12.69	12.69	488,000
14 Dec 2021	13.91	14.07	12.82	13.19	13.19	477,600
13 Dec 2021	14.48	14.50	13.69	13.89	13.89	305,000
10 Dec 2021	14.57	14.73	14.30	14.50	14.50	150,600
09 Dec 2021	15.71	15.71	14.18	14.50	14.50	259,600
08 Dec 2021	14.49	15.15	14.00	14.72	14.72	262,900
07 Dec 2021	14.13	15.05	14.09	14.42	14.42	365,100
06 Dec 2021	14.16	15.52	14.00	14.10	14.10	375,100
03 Dec 2021	15.68	16.00	14.92	15.03	15.03	284,800
02 Dec 2021	15.16	16.00	14.86	15.45	15.45	331,900
01 Dec 2021	16.40	16.70	15.20	15.59	15.59	336,200
30 Nov 2021	17.40	17.53	15.58	16.30	16.30	321,300
29 Nov 2021	18.42	19.03	17.00	17.15	17.15	250,100
26 Nov 2021	17.40	18.67	17.40	18.21	18.21	47,700
24 Nov 2021	17.35	19.17	17.35	18.00	18.00	122,400
23 Nov 2021	18.55	18.57	17.35	18.02	18.02	304,200
22 Nov 2021	19.00	20.31	16.68	17.27	17.27	749,900
19 Nov 2021	20.95	20.95	19.20	19.60	19.60	92,200
18 Nov 2021	21.01	21.11	18.62	20.06	20.06	550,800
17 Nov 2021	21.00	21.87	20.62	21.67	21.67	79,100
16 Nov 2021	21.51	22.75	20.90	21.82	21.82	204,200
15 Nov 2021	22.80	24.98	21.76	22.53	22.53	401,100
12 Nov 2021	23.96	23.96	22.50	22.75	22.75	558,900
11 Nov 2021	20.64	23.43	20.64	22.34	22.34	378,900
10 Nov 2021	21.68	23.00	20.76	21.41	21.41	470,000
09 Nov 2021	21.94	22.42	20.65	21.67	21.67	683,300
08 Nov 2021	20.65	22.47	20.45	21.60	21.60	763,300
05 Nov 2021	19.00	20.89	18.01	20.43	20.43	354,700
04 Nov 2021	19.16	19.22	18.10	18.10	18.10	308,700
03 Nov 2021	20.16	20.60	19.18	19.22	19.22	308,600
02 Nov 2021	21.31	21.86	20.45	20.50	20.50	182,400
01 Nov 2021	22.44	22.44	21.25	21.79	21.79	186,000
29 Oct 2021	21.16	22.26	20.65	21.87	21.87	88,200
28 Oct 2021	22.68	22.68	20.64	20.85	20.85	144,200
27 Oct 2021	21.20	21.80	20.75	21.13	21.13	137,100
26 Oct 2021	22.96	22.96	21.25	21.35	21.35	80,600
25 Oct 2021	22.75	22.75	21.29	21.75	21.75	71,600
22 Oct 2021	21.06	22.15	21.06	21.28	21.28	62,500
21 Oct 2021	21.91	22.31	21.50	21.76	21.76	114,900
20 Oct 2021	22.64	23.00	21.76	21.76	21.76	115,100
19 Oct 2021	21.11	22.94	21.11	22.65	22.65	110,300
18 Oct 2021	22.59	22.60	21.62	21.79	21.79	128,200
15 Oct 2021	22.38	23.90	22.38	22.58	22.58	58,000
14 Oct 2021	23.00	23.73	22.23	22.50	22.50	67,000
13 Oct 2021	23.84	24.02	22.76	23.19	23.19	189,300
12 Oct 2021	24.12	24.71	23.84	23.85	23.85	54,100
11 Oct 2021	24.12	25.00	24.12	24.29	24.29	28,700
08 Oct 2021	24.12	25.28	24.12	24.46	24.46	38,000
07 Oct 2021	25.75	26.00	25.10	25.10	25.10	51,500
06 Oct 2021	24.58	26.19	24.32	26.00	26.00	120,800
05 Oct 2021	25.77	25.77	24.38	25.05	25.05	51,800
04 Oct 2021	24.18	25.64	24.18	24.65	24.65	67,400
01 Oct 2021	26.43	26.66	24.94	26.08	26.08	114,500
30 Sept 2021	24.78	26.70	23.99	26.28	26.28	244,000
29 Sept 2021	26.93	26.93	24.22	25.79	25.79	149,100
28 Sept 2021	26.05	26.05	24.11	25.53	25.53	137,700
27 Sept 2021	25.50	25.98	24.75	25.80	25.80	156,000
24 Sept 2021	24.00	25.81	23.06	25.50	25.50	238,800
23 Sept 2021	22.82	24.60	22.82	24.01	24.01	492,900
22 Sept 2021	21.23	24.25	21.06	23.83	23.83	361,600
21 Sept 2021	23.04	23.04	20.33	21.23	21.23	382,800
20 Sept 2021	22.52	23.15	20.99	21.33	21.33	340,100
17 Sept 2021	23.80	23.80	22.80	23.25	23.25	116,400
16 Sept 2021	22.70	23.35	21.70	23.30	23.30	100,600
15 Sept 2021	21.50	22.70	21.50	22.70	22.70	174,400
14 Sept 2021	22.25	22.35	21.05	21.80	21.80	156,300
13 Sept 2021	21.21	21.85	20.40	21.85	21.85	308,700
10 Sept 2021	22.68	22.69	21.35	21.43	21.43	264,000
09 Sept 2021	22.50	23.50	21.59	22.38	22.38	176,600
08 Sept 2021	23.60	23.61	22.50	23.02	23.02	149,200
07 Sept 2021	24.26	24.65	23.55	23.56	23.56	124,700
03 Sept 2021	24.26	24.57	24.05	24.35	24.35	179,200
02 Sept 2021	24.86	24.86	24.09	24.26	24.26	150,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

AUD/USD0.7163+0.0017(+0.24%)

OIL85.56+2.25(+2.70%)

GOLD1,852.20+10.50(+0.57%)

BTC-AUD51,754.01+1,407.63(+2.80%)

Ayr Wellness Inc. (AYRWF)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

AUD/USD
0.7163
+0.0017(+0.24%)

OIL
85.56
+2.25(+2.70%)

GOLD
1,852.20
+10.50(+0.57%)

BTC-AUD
51,754.01
+1,407.63(+2.80%)