Financial News

Ayr Wellness Inc (OP: AYRWF )

1.820 +0.010 (+0.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.794 1.833 1.750 1.820 59,129 +0.01(+0.55%)
Oct 10, 2024 1.800 1.850 1.770 1.810 59,495 +0.01(+0.56%)
Oct 09, 2024 1.830 1.880 1.769 1.800 70,464 -0.04(-2.04%)
Oct 08, 2024 1.810 1.880 1.768 1.837 154,159 -0.00(-0.14%)
Oct 07, 2024 1.890 1.940 1.830 1.840 44,090 -0.06(-3.41%)
Oct 04, 2024 1.760 1.930 1.760 1.905 71,110 +0.06(+3.53%)
Oct 03, 2024 1.820 1.896 1.810 1.840 1,046,488 +0.03(+1.80%)
Oct 02, 2024 1.770 1.840 1.750 1.808 93,611 +0.02(+0.98%)
Oct 01, 2024 1.710 1.850 1.710 1.790 41,866 -0.02(-1.10%)
Sep 30, 2024 1.850 1.850 1.700 1.810 156,812 +0.11(+6.47%)
Sep 27, 2024 1.720 1.758 1.680 1.700 502,476 +0.03(+1.80%)
Sep 26, 2024 1.700 1.790 1.650 1.670 397,938 -0.03(-1.76%)
Sep 25, 2024 1.750 1.787 1.680 1.700 308,189 -0.08(-4.49%)
Sep 24, 2024 1.800 1.930 1.750 1.780 278,179 -0.02(-1.11%)
Sep 23, 2024 1.800 1.855 1.750 1.800 109,329 -0.01(-0.55%)
Sep 20, 2024 1.900 1.920 1.750 1.810 119,852 -0.13(-6.70%)
Sep 19, 2024 2.050 2.050 1.830 1.940 688,412 -0.09(-4.43%)
Sep 18, 2024 2.070 2.150 2.020 2.030 49,465 -0.04(-1.93%)
Sep 17, 2024 2.160 2.170 2.070 2.070 85,901 -0.04(-2.03%)
Sep 16, 2024 2.065 2.170 2.059 2.113 92,546 +0.06(+3.06%)
Sep 13, 2024 2.170 2.170 2.020 2.050 127,806 +0.01(+0.49%)
Sep 12, 2024 2.070 2.100 2.020 2.040 86,624 -0.01(-0.49%)
Sep 11, 2024 1.950 2.140 1.950 2.050 76,469 -0.08(-3.76%)
Sep 10, 2024 2.130 2.220 2.020 2.130 134,964 -0.02(-0.93%)
Sep 09, 2024 2.055 2.160 1.940 2.150 435,081 +0.25(+13.16%)
Sep 06, 2024 1.710 1.950 1.710 1.900 118,340 +0.00(+0.00%)
Sep 05, 2024 1.740 1.921 1.590 1.900 248,803 +0.14(+7.86%)
Sep 04, 2024 1.790 1.873 1.705 1.762 166,279 -0.04(-2.14%)
Sep 03, 2024 1.840 1.864 1.620 1.800 395,033 +0.21(+13.21%)
Aug 30, 2024 1.570 1.640 1.530 1.590 110,157 +0.06(+3.89%)
Aug 29, 2024 1.510 1.590 1.450 1.530 139,718 +0.04(+2.37%)
Aug 28, 2024 1.590 1.590 1.490 1.495 259,076 -0.07(-4.78%)
Aug 27, 2024 1.660 1.660 1.450 1.570 755,283 -0.28(-15.36%)
Aug 26, 2024 1.895 1.910 1.830 1.855 40,235 -0.02(-1.33%)
Aug 23, 2024 1.850 1.950 1.850 1.880 67,694 +0.06(+3.30%)
Aug 22, 2024 1.910 1.950 1.800 1.820 36,610 -0.09(-4.71%)
Aug 21, 2024 1.850 1.910 1.800 1.910 78,338 +0.08(+4.37%)
Aug 20, 2024 2.000 2.050 1.799 1.830 127,324 -0.23(-10.99%)
Aug 19, 2024 1.970 2.180 1.970 2.056 69,575 -0.04(-2.10%)
Aug 16, 2024 1.960 2.110 1.950 2.100 152,517 +0.21(+10.96%)
Aug 15, 2024 1.880 1.980 1.820 1.893 127,432 +0.05(+2.85%)
Aug 14, 2024 1.630 1.900 1.630 1.840 356,143 +0.15(+8.88%)
Aug 13, 2024 1.650 1.710 1.590 1.690 581,937 +0.06(+3.67%)
Aug 12, 2024 1.760 1.785 1.625 1.630 408,219 -0.12(-6.85%)
Aug 09, 2024 1.890 1.890 1.700 1.750 135,862 -0.14(-7.41%)
Aug 08, 2024 1.620 1.900 1.620 1.890 160,040 +0.28(+17.39%)
Aug 07, 2024 1.950 1.980 1.600 1.610 470,338 -0.39(-19.50%)
Aug 06, 2024 1.830 2.050 1.797 2.000 101,987 +0.10(+5.26%)
Aug 05, 2024 1.790 1.950 1.700 1.900 118,662 -0.03(-1.55%)
Aug 02, 2024 2.010 2.060 1.870 1.930 127,606 -0.12(-5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback