Other OTC - Delayed Quote USD

Ayr Wellness Inc. (AYRWF)

2.4700 +0.1000 (+4.22%)
At close: April 23 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2.3100 2.5900 2.3100 2.4700 2.4700 81,700
Apr 22, 2024 2.3300 2.4000 2.2100 2.3700 2.3700 143,800
Apr 19, 2024 2.4600 2.4600 2.3100 2.3300 2.3300 107,300
Apr 18, 2024 2.7600 2.7600 2.4100 2.4700 2.4700 380,300
Apr 17, 2024 2.3300 2.7800 2.3300 2.7370 2.7370 178,300
Apr 16, 2024 2.2610 2.7000 2.1800 2.5500 2.5500 279,100
Apr 15, 2024 2.1000 2.4590 2.1000 2.3700 2.3700 354,000
Apr 12, 2024 2.5350 2.5800 2.1500 2.4300 2.4300 542,800
Apr 11, 2024 2.6600 2.6600 2.4900 2.5400 2.5400 329,800
Apr 10, 2024 2.8600 2.8600 2.5670 2.6500 2.6500 199,000
Apr 9, 2024 2.8200 2.9900 2.7000 2.7300 2.7300 126,400
Apr 8, 2024 2.9250 2.9800 2.7980 2.8200 2.8200 149,500
Apr 5, 2024 2.7540 3.0500 2.7500 2.8700 2.8700 301,600
Apr 4, 2024 3.2750 3.4500 2.5500 2.7100 2.7100 892,400
Apr 3, 2024 3.0000 3.1900 2.8500 3.1800 3.1800 496,200
Apr 2, 2024 2.8500 3.1200 2.8330 2.9100 2.9100 905,400
Apr 1, 2024 2.5700 2.8500 2.5700 2.8200 2.8200 667,500
Mar 28, 2024 2.2600 2.8600 2.2600 2.6460 2.6460 614,600
Mar 27, 2024 2.3700 2.4800 2.1500 2.4660 2.4660 390,000
Mar 26, 2024 2.1100 2.3150 2.1100 2.2600 2.2600 229,400
Mar 25, 2024 2.1450 2.2300 2.1100 2.1200 2.1200 267,700
Mar 22, 2024 2.2400 2.2700 2.1300 2.1400 2.1400 659,300
Mar 21, 2024 2.0200 2.2400 2.0200 2.2300 2.2300 612,100
Mar 20, 2024 2.1500 2.1500 1.9950 2.0200 2.0200 508,300
Mar 19, 2024 2.1000 2.1500 2.0100 2.1500 2.1500 458,500
Mar 18, 2024 2.0500 2.2200 2.0100 2.1800 2.1800 334,100
Mar 15, 2024 1.7800 2.0600 1.7800 2.0300 2.0300 653,800
Mar 14, 2024 1.8480 1.8480 1.6700 1.6700 1.6700 285,200
Mar 13, 2024 1.7600 1.9100 1.7200 1.7900 1.7900 354,900
Mar 12, 2024 1.7890 1.8000 1.6500 1.6650 1.6650 229,100
Mar 11, 2024 1.8500 1.9300 1.7050 1.7400 1.7400 376,600
Mar 8, 2024 1.8200 2.0400 1.8200 1.9200 1.9200 240,800
Mar 7, 2024 1.9200 2.0200 1.8100 1.8900 1.8900 374,500
Mar 6, 2024 2.0560 2.1000 1.8600 1.8800 1.8800 370,600
Mar 5, 2024 2.0200 2.3300 1.9800 2.0000 2.0000 241,000
Mar 4, 2024 2.0800 2.2100 2.0500 2.0800 2.0800 188,000
Mar 1, 2024 2.0200 2.2200 2.0200 2.0900 2.0900 314,600
Feb 29, 2024 2.2380 2.3300 2.0200 2.0200 2.0200 224,600
Feb 28, 2024 2.2300 2.3900 2.1800 2.2000 2.2000 143,000
Feb 27, 2024 2.3150 2.3800 2.2100 2.2300 2.2300 146,200
Feb 26, 2024 2.3400 2.5300 2.3000 2.3000 2.3000 198,700
Feb 23, 2024 2.1100 2.4100 2.0700 2.3800 2.3800 329,200
Feb 22, 2024 1.9000 2.1500 1.9000 2.0800 2.0800 279,100
Feb 21, 2024 2.0100 2.0930 1.9300 1.9800 1.9800 211,100
Feb 20, 2024 1.9900 2.0900 1.8500 2.0200 2.0200 386,200
Feb 16, 2024 1.9000 2.0100 1.8500 1.9650 1.9650 340,700
Feb 15, 2024 2.0800 2.1100 1.8000 1.9000 1.9000 927,500
Feb 14, 2024 2.3000 2.3000 1.9700 1.9800 1.9800 979,100
Feb 13, 2024 2.2500 2.4260 2.0600 2.1500 2.1500 430,800
Feb 12, 2024 2.7700 2.8400 2.2700 2.2700 2.2700 595,600
Feb 9, 2024 2.8500 2.9300 2.7100 2.8080 2.8080 323,900
Feb 8, 2024 3.2650 3.2700 2.7900 2.8900 2.8900 660,600
Feb 7, 2024 3.2800 3.3400 3.1000 3.1500 3.1500 188,300
Feb 6, 2024 2.9300 3.4300 2.9000 3.1600 3.1600 482,800
Feb 5, 2024 3.1600 3.3600 2.8700 2.9500 2.9500 618,700
Feb 2, 2024 3.8900 4.0000 3.1100 3.1100 3.1100 876,100
Feb 1, 2024 3.6000 4.0900 3.3600 4.0000 4.0000 566,000
Jan 31, 2024 3.6000 3.6100 3.3000 3.5180 3.5180 266,400
Jan 30, 2024 3.3160 3.6000 3.2800 3.4500 3.4500 346,300
Jan 29, 2024 3.0800 3.3900 2.9910 3.3700 3.3700 442,500
Jan 26, 2024 3.4800 3.5500 3.2100 3.2700 3.2700 296,900
Jan 25, 2024 3.2650 3.4900 3.2300 3.4300 3.4300 517,300
Jan 24, 2024 3.0900 3.3330 3.0000 3.2100 3.2100 397,100
Jan 23, 2024 3.0900 3.0900 2.9700 3.0100 3.0100 188,800
Jan 22, 2024 3.0440 3.1900 3.0100 3.0100 3.0100 238,900
Jan 19, 2024 2.9800 3.1000 2.6600 2.9900 2.9900 294,000
Jan 18, 2024 2.9000 3.1000 2.8000 2.8270 2.8270 214,600
Jan 17, 2024 3.0300 3.1000 2.8200 3.0700 3.0700 352,600
Jan 16, 2024 2.8500 3.4700 2.8400 3.0300 3.0300 891,100
Jan 12, 2024 2.1800 2.5300 2.1700 2.4600 2.4600 340,100
Jan 11, 2024 1.9800 2.2200 1.9700 2.2000 2.2000 109,900
Jan 10, 2024 2.1500 2.1600 1.9800 1.9800 1.9800 74,500
Jan 9, 2024 2.2000 2.2500 2.0600 2.1600 2.1600 109,500
Jan 8, 2024 2.0500 2.4800 2.0500 2.1800 2.1800 393,800
Jan 5, 2024 1.9900 2.3900 1.9100 2.2300 2.2300 402,200
Jan 4, 2024 2.0100 2.1400 1.9500 1.9500 1.9500 234,400
Jan 3, 2024 1.8500 2.0700 1.8000 2.0000 2.0000 258,500
Jan 2, 2024 1.8300 1.9400 1.7800 1.8300 1.8300 92,800
Dec 29, 2023 1.7600 1.8600 1.7180 1.8030 1.8030 156,600
Dec 28, 2023 1.8500 1.9500 1.7500 1.7800 1.7800 221,600
Dec 27, 2023 2.0300 2.0900 1.8470 1.8500 1.8500 191,400
Dec 26, 2023 1.8900 2.1500 1.8300 1.9700 1.9700 303,800
Dec 22, 2023 1.6890 1.9500 1.6500 1.9000 1.9000 263,900
Dec 21, 2023 1.6000 1.6400 1.5900 1.6000 1.6000 104,800
Dec 20, 2023 1.6800 1.7900 1.5700 1.5700 1.5700 157,200
Dec 19, 2023 1.8500 1.9200 1.6600 1.6800 1.6800 359,700
Dec 18, 2023 1.9200 2.0100 1.8800 1.8800 1.8800 82,500
Dec 15, 2023 2.0600 2.0600 1.8500 1.9700 1.9700 137,600
Dec 14, 2023 1.9700 2.0650 1.8800 1.9300 1.9300 165,500
Dec 13, 2023 2.0500 2.1500 1.8400 2.0500 2.0500 490,300
Dec 12, 2023 2.4000 2.4000 1.8760 2.0480 2.0480 545,300
Dec 11, 2023 2.6000 2.6100 2.4000 2.4000 2.4000 156,900
Dec 8, 2023 2.8700 2.8700 2.4800 2.5400 2.5400 113,400
Dec 7, 2023 2.7170 2.8800 2.6800 2.6800 2.6800 252,300
Dec 6, 2023 2.4900 2.8100 2.4500 2.6900 2.6900 467,600
Dec 5, 2023 2.2100 2.5000 2.2100 2.4800 2.4800 233,800
Dec 4, 2023 2.0400 2.4400 2.0400 2.2600 2.2600 375,300
Dec 1, 2023 1.9700 2.2500 1.9700 2.2300 2.2300 309,300
Nov 30, 2023 2.0100 2.1500 1.9300 2.1050 2.1050 109,200
Nov 29, 2023 2.1600 2.2200 1.9600 1.9600 1.9600 166,300
Nov 28, 2023 1.9700 2.2400 1.9700 2.1300 2.1300 155,600
Nov 27, 2023 2.1500 2.2100 2.0900 2.1500 2.1500 161,300
Nov 24, 2023 2.1300 2.1300 2.0500 2.0880 2.0880 71,400
Nov 22, 2023 2.1100 2.2000 2.0300 2.1600 2.1600 88,800
Nov 21, 2023 1.9900 2.2300 1.9340 2.2050 2.2050 806,000
Nov 20, 2023 2.1500 2.1800 1.9930 2.0640 2.0640 158,000
Nov 17, 2023 1.9900 2.3000 1.9900 2.1500 2.1500 336,700
Nov 16, 2023 1.9000 2.0500 1.7750 1.9900 1.9900 351,100
Nov 15, 2023 2.1000 2.2200 2.0260 2.1500 2.1500 231,000
Nov 14, 2023 1.9100 2.1000 1.9000 2.0000 2.0000 189,500
Nov 13, 2023 1.7200 1.9200 1.6700 1.9200 1.9200 219,000
Nov 10, 2023 1.5300 1.6990 1.5300 1.6990 1.6990 158,000
Nov 9, 2023 1.5250 1.5900 1.4020 1.4700 1.4700 175,000
Nov 8, 2023 1.4500 1.7000 1.4500 1.4900 1.4900 340,600
Nov 7, 2023 1.2700 1.4200 1.2350 1.4000 1.4000 242,300
Nov 6, 2023 1.2800 1.3350 1.2000 1.2600 1.2600 217,500
Nov 3, 2023 1.2000 1.3000 1.1800 1.2440 1.2440 337,100
Nov 2, 2023 1.2500 1.3500 1.1600 1.2000 1.2000 569,900
Nov 1, 2023 1.3970 1.4100 1.0700 1.2300 1.2300 780,900
Oct 31, 2023 1.1000 1.4000 1.1000 1.3000 1.3000 145,100
Oct 30, 2023 1.1900 1.2800 1.0760 1.0760 1.0760 321,100
Oct 27, 2023 1.4930 1.5080 1.1800 1.1800 1.1800 321,400
Oct 26, 2023 1.6000 1.6300 1.4300 1.5000 1.5000 522,800
Oct 25, 2023 1.5300 1.7000 1.4800 1.6400 1.6400 195,200
Oct 24, 2023 1.5600 1.8000 1.5400 1.7300 1.7300 113,400
Oct 23, 2023 1.7600 1.7600 1.6290 1.6300 1.6300 633,600
Oct 20, 2023 1.7300 1.8300 1.5200 1.7700 1.7700 234,900
Oct 19, 2023 1.6800 1.7800 1.6800 1.6900 1.6900 56,100
Oct 18, 2023 1.8300 1.9900 1.6500 1.7390 1.7390 252,100
Oct 17, 2023 1.7400 1.9400 1.6600 1.8300 1.8300 240,800
Oct 16, 2023 1.7000 1.7800 1.6600 1.7400 1.7400 365,600
Oct 13, 2023 1.5620 1.7500 1.5620 1.7000 1.7000 231,600
Oct 12, 2023 1.5200 1.6900 1.4800 1.6100 1.6100 591,900
Oct 11, 2023 1.6600 1.6900 1.5200 1.6000 1.6000 537,900
Oct 10, 2023 1.7380 1.8200 1.6700 1.6700 1.6700 98,900
Oct 9, 2023 1.8700 1.8700 1.6600 1.7200 1.7200 557,000
Oct 6, 2023 1.8900 1.9000 1.6300 1.8200 1.8200 1,156,500
Oct 5, 2023 2.1300 2.1300 1.9000 1.9200 1.9200 204,600
Oct 4, 2023 2.3300 2.3300 1.8900 2.1000 2.1000 789,900
Oct 3, 2023 2.4300 2.4300 2.2500 2.3300 2.3300 252,000
Oct 2, 2023 2.3100 2.5200 2.3000 2.4700 2.4700 436,800
Sep 29, 2023 2.5500 2.5750 2.2700 2.2910 2.2910 360,800
Sep 28, 2023 2.5180 2.6000 2.3100 2.4730 2.4730 246,500
Sep 27, 2023 2.8900 3.1000 2.4800 2.5400 2.5400 337,800
Sep 26, 2023 2.8000 2.9800 2.6200 2.7900 2.7900 263,700
Sep 25, 2023 2.8500 3.2540 2.4600 2.8000 2.8000 1,155,200
Sep 22, 2023 2.8700 2.9200 2.8000 2.8500 2.8500 147,200
Sep 21, 2023 2.8000 2.8900 2.6820 2.8800 2.8800 305,500
Sep 20, 2023 2.8000 3.0050 2.7020 2.9200 2.9200 752,000
Sep 19, 2023 2.8290 2.8450 2.5800 2.7500 2.7500 515,500
Sep 18, 2023 3.1500 3.1500 2.7460 2.8300 2.8300 310,400
Sep 15, 2023 3.0400 3.2900 2.8600 3.0280 3.0280 437,500
Sep 14, 2023 2.8150 3.0100 2.8050 2.8500 2.8500 338,200
Sep 13, 2023 2.8500 2.9600 2.5200 2.8500 2.8500 513,600
Sep 12, 2023 2.8900 2.9000 2.2500 2.8900 2.8900 1,177,600
Sep 11, 2023 2.7200 3.0400 2.7200 2.9150 2.9150 470,300
Sep 8, 2023 2.6100 2.9100 2.5100 2.7900 2.7900 739,200
Sep 7, 2023 2.5900 2.7500 2.3000 2.5500 2.5500 657,300
Sep 6, 2023 2.2900 2.6510 2.2000 2.6000 2.6000 2,327,300
Sep 5, 2023 1.5000 2.1500 1.4500 2.1450 2.1450 1,038,400
Sep 1, 2023 1.5000 1.5000 1.2200 1.4700 1.4700 733,100
Aug 31, 2023 1.1600 1.4800 1.1300 1.3800 1.3800 1,205,800
Aug 30, 2023 0.8330 1.1000 0.8330 1.0800 1.0800 565,600
Aug 29, 2023 0.8100 0.8790 0.8000 0.8360 0.8360 145,200
Aug 28, 2023 0.7900 0.8140 0.7900 0.8000 0.8000 35,400
Aug 25, 2023 0.8000 0.8120 0.7900 0.7950 0.7950 73,800
Aug 24, 2023 0.8380 0.8600 0.8000 0.8000 0.8000 105,000
Aug 23, 2023 0.8840 0.9100 0.8400 0.8600 0.8600 165,600
Aug 22, 2023 0.8150 0.8460 0.8050 0.8460 0.8460 93,200
Aug 21, 2023 0.8000 0.8830 0.8000 0.8200 0.8200 119,200
Aug 18, 2023 0.9150 0.9500 0.8500 0.8500 0.8500 136,800
Aug 17, 2023 0.8800 0.9450 0.8600 0.9170 0.9170 167,500
Aug 16, 2023 0.8400 0.8910 0.8400 0.8850 0.8850 72,300
Aug 15, 2023 0.8800 0.8960 0.8300 0.8760 0.8760 32,300
Aug 14, 2023 0.8900 0.9240 0.8450 0.9050 0.9050 106,400
Aug 11, 2023 0.9370 0.9440 0.8900 0.8900 0.8900 76,500
Aug 10, 2023 0.9520 0.9690 0.9240 0.9280 0.9280 36,500
Aug 9, 2023 0.9600 0.9600 0.9300 0.9300 0.9300 23,000
Aug 8, 2023 0.9400 0.9610 0.9260 0.9550 0.9550 64,400
Aug 7, 2023 0.9200 0.9650 0.9200 0.9250 0.9250 19,900
Aug 4, 2023 1.0100 1.0100 0.9300 0.9450 0.9450 83,500
Aug 3, 2023 1.0100 1.0400 0.9770 1.0140 1.0140 63,500
Aug 2, 2023 1.0300 1.0700 1.0000 1.0300 1.0300 53,600
Aug 1, 2023 1.0550 1.0800 1.0300 1.0400 1.0400 48,300
Jul 31, 2023 1.0500 1.0700 1.0100 1.0700 1.0700 89,600
Jul 28, 2023 0.9330 1.0170 0.9180 1.0140 1.0140 101,000
Jul 27, 2023 0.9250 0.9500 0.9000 0.9250 0.9250 129,800
Jul 26, 2023 0.9400 0.9700 0.9000 0.9200 0.9200 114,600
Jul 25, 2023 0.9320 0.9430 0.9090 0.9100 0.9100 39,600
Jul 24, 2023 1.0020 1.0020 0.9130 0.9220 0.9220 69,300
Jul 21, 2023 1.0000 1.0000 0.9400 0.9530 0.9530 122,300
Jul 20, 2023 1.0500 1.0580 0.9200 1.0000 1.0000 283,600
Jul 19, 2023 1.1000 1.1000 1.0400 1.0400 1.0400 121,700
Jul 18, 2023 1.2200 1.2200 1.0700 1.1200 1.1200 430,300
Jul 17, 2023 1.1900 1.2400 1.1700 1.2200 1.2200 122,900
Jul 14, 2023 1.1700 1.3800 1.1580 1.1700 1.1700 221,300
Jul 13, 2023 1.0900 1.1640 1.0700 1.1500 1.1500 112,900
Jul 12, 2023 1.0790 1.1000 1.0000 1.0800 1.0800 130,800
Jul 11, 2023 1.0500 1.1100 1.0240 1.0670 1.0670 208,000
Jul 10, 2023 0.9300 1.0500 0.9300 1.0500 1.0500 133,500
Jul 7, 2023 0.9500 0.9680 0.8980 0.9430 0.9430 194,900
Jul 6, 2023 0.9450 0.9500 0.8700 0.9500 0.9500 141,900
Jul 5, 2023 0.9260 0.9820 0.9260 0.9510 0.9510 100,100
Jul 3, 2023 0.8600 0.9260 0.8600 0.9260 0.9260 58,300
Jun 30, 2023 0.8330 0.8820 0.8330 0.8550 0.8550 53,900
Jun 29, 2023 0.8700 0.8700 0.8350 0.8350 0.8350 39,900
Jun 28, 2023 0.8700 0.8980 0.8460 0.8530 0.8530 32,300
Jun 27, 2023 0.8620 0.8780 0.8590 0.8600 0.8600 27,900
Jun 26, 2023 0.8940 0.9080 0.8590 0.8600 0.8600 48,600
Jun 23, 2023 0.9520 0.9520 0.8500 0.8540 0.8540 70,800
Jun 22, 2023 0.8900 0.9110 0.8800 0.8800 0.8800 44,900
Jun 21, 2023 0.9010 0.9100 0.8630 0.8900 0.8900 65,200
Jun 20, 2023 0.8750 0.9130 0.8430 0.8600 0.8600 68,700
Jun 16, 2023 0.8580 0.9060 0.8500 0.8750 0.8750 106,000
Jun 15, 2023 0.8380 0.8540 0.8380 0.8450 0.8450 49,900
Jun 14, 2023 0.8500 0.8640 0.8330 0.8500 0.8500 45,200
Jun 13, 2023 0.8740 0.8750 0.8200 0.8560 0.8560 53,000
Jun 12, 2023 0.8700 0.8980 0.8600 0.8700 0.8700 71,400
Jun 9, 2023 0.8690 0.9150 0.8620 0.8770 0.8770 55,900
Jun 8, 2023 0.8500 0.9060 0.8500 0.8890 0.8890 113,800
Jun 7, 2023 0.8340 0.9300 0.8200 0.8540 0.8540 252,700
Jun 6, 2023 0.8600 0.8600 0.8140 0.8140 0.8140 51,100
Jun 5, 2023 0.8650 0.8800 0.8120 0.8250 0.8250 93,700
Jun 2, 2023 0.8840 0.8900 0.8320 0.8400 0.8400 177,900
Jun 1, 2023 1.0500 1.0500 0.8700 0.8830 0.8830 222,600
May 31, 2023 1.1000 1.1300 0.9900 1.0100 1.0100 150,300
May 30, 2023 1.1000 1.1600 1.0800 1.1000 1.1000 120,400
May 26, 2023 1.0800 1.1800 1.0800 1.1540 1.1540 80,700
May 25, 2023 1.2300 1.2300 1.0850 1.1300 1.1300 272,100
May 24, 2023 1.2400 1.2890 1.2100 1.2300 1.2300 52,800
May 23, 2023 1.2500 1.3270 1.2300 1.2400 1.2400 167,200
May 22, 2023 1.2150 1.2650 1.1500 1.2200 1.2200 61,200
May 19, 2023 1.3100 1.3100 1.1000 1.2300 1.2300 213,000
May 18, 2023 1.1800 1.3900 1.1600 1.3100 1.3100 501,800
May 17, 2023 1.0420 1.2700 1.0100 1.1690 1.1690 330,000
May 16, 2023 0.9400 1.0400 0.9000 1.0000 1.0000 248,500
May 15, 2023 0.9200 0.9700 0.9190 0.9530 0.9530 121,600
May 12, 2023 0.9000 0.9500 0.8700 0.9260 0.9260 262,000
May 11, 2023 0.9100 0.9920 0.8480 0.8480 0.8480 318,100
May 10, 2023 0.8020 0.9400 0.7750 0.9130 0.9130 441,800
May 9, 2023 0.8200 0.8270 0.7830 0.7830 0.7830 166,200
May 8, 2023 0.8470 0.8470 0.7740 0.8250 0.8250 181,900
May 5, 2023 0.7490 0.8400 0.7360 0.7800 0.7800 200,300
May 4, 2023 0.6880 0.8000 0.6690 0.7490 0.7490 227,300
May 3, 2023 0.7000 0.7310 0.6840 0.6940 0.6940 89,800
May 2, 2023 0.6930 0.7500 0.6800 0.7180 0.7180 151,500
May 1, 2023 0.7300 0.7890 0.7300 0.7500 0.7500 358,600
Apr 28, 2023 0.7570 0.7620 0.7240 0.7260 0.7260 115,300
Apr 27, 2023 0.7430 0.8580 0.7330 0.7500 0.7500 329,400
Apr 26, 2023 0.6600 0.7200 0.6600 0.6750 0.6750 64,100
Apr 25, 2023 0.6600 0.7180 0.6000 0.6600 0.6600 271,100
Apr 24, 2023 0.6600 0.6840 0.6500 0.6660 0.6660 81,500

Related Tickers

VRNOF Verano Holdings Corp.
4.8300
+0.62%
 
CBSTF The Cannabist Company Holdings Inc.
0.2670
-1.11%
 
AAWH Ascend Wellness Holdings, Inc.
1.3800
+9.52%
 
GTBIF Green Thumb Industries Inc.
12.20
+1.58%
 
TSNDF TerrAscend Corp.
1.6900
+3.68%
 
JUSHF Jushi Holdings Inc.
0.6763
+4.53%
 
CRLBF Cresco Labs Inc.
2.0100
+1.52%
 
TCNNF Trulieve Cannabis Corp.
10.64
+0.41%
 
CNTMF Cansortium Inc.
0.1749
-6.72%
 
GDNSF Goodness Growth Holdings, Inc.
0.4272
+2.94%