Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ayr Wellness Inc
(CSE:
AYR-A
)
2.780
-0.090 (-3.14%)
Official Closing Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.25
11.80
10.25
11.70
14,541
+0.55(+4.93%)
May 28, 2020
11.37
11.37
10.99
11.15
2,300
+0.13(+1.18%)
May 27, 2020
11.22
11.25
10.50
11.02
27,114
-0.06(-0.54%)
May 26, 2020
12.00
12.46
11.08
11.08
7,791
-1.06(-8.73%)
May 25, 2020
12.15
12.30
12.00
12.14
2,020
+0.39(+3.32%)
May 22, 2020
11.40
12.00
11.36
11.75
9,879
+0.82(+7.50%)
May 21, 2020
10.40
11.14
10.40
10.93
43,154
+0.78(+7.68%)
May 20, 2020
10.28
10.69
10.00
10.15
30,319
-0.29(-2.78%)
May 19, 2020
9.820
11.11
9.820
10.44
44,725
+1.26(+13.73%)
May 15, 2020
9.180
9.180
9.180
0
+0.58(+6.74%)
May 14, 2020
8.500
8.600
8.300
8.600
19,000
+0.10(+1.18%)
May 13, 2020
8.720
8.720
8.400
8.500
6,700
-0.25(-2.86%)
May 12, 2020
8.550
8.800
8.400
8.750
22,539
+0.47(+5.68%)
May 11, 2020
8.230
8.410
8.200
8.280
22,530
+0.08(+0.98%)
May 08, 2020
7.900
8.200
7.900
8.200
9,200
+0.36(+4.59%)
May 07, 2020
8.000
8.000
7.750
7.840
14,835
-0.33(-4.04%)
May 06, 2020
8.300
8.300
8.110
8.170
10,300
-0.06(-0.73%)
May 05, 2020
8.080
8.230
7.700
8.230
19,466
+0.47(+6.06%)
May 04, 2020
7.840
8.250
7.760
7.760
5,600
+0.17(+2.24%)
May 01, 2020
8.260
8.260
7.320
7.590
6,830
-0.91(-10.71%)
Apr 30, 2020
8.200
8.620
8.200
8.500
1,450
+0.50(+6.25%)
Apr 29, 2020
7.500
8.700
7.500
8.000
18,100
+0.45(+5.96%)
Apr 28, 2020
7.030
7.550
7.030
7.550
11,144
+0.30(+4.14%)
Apr 27, 2020
7.070
7.550
6.900
7.250
28,650
+0.10(+1.40%)
Apr 24, 2020
7.060
7.200
7.060
7.150
900
+0.04(+0.56%)
Apr 23, 2020
7.010
8.000
7.010
7.110
43,700
+0.12(+1.72%)
Apr 22, 2020
7.080
7.160
6.850
6.990
45,826
-0.02(-0.29%)
Apr 21, 2020
6.820
7.570
6.750
7.010
68,336
-0.07(-0.99%)
Apr 20, 2020
7.130
7.350
6.970
7.080
23,483
-0.07(-0.98%)
Apr 17, 2020
7.400
7.400
7.030
7.150
15,536
-0.15(-2.05%)
Apr 16, 2020
7.110
7.450
7.110
7.300
4,000
+0.28(+3.99%)
Apr 15, 2020
7.300
7.300
6.760
7.020
27,179
-0.48(-6.40%)
Apr 14, 2020
7.610
7.610
7.150
7.500
11,404
+0.00(+0.00%)
Apr 13, 2020
7.550
7.650
7.500
7.500
2,350
-0.04(-0.53%)
Apr 09, 2020
7.540
7.540
7.540
0
-0.44(-5.51%)
Apr 08, 2020
7.900
8.100
7.820
7.980
4,063
+0.06(+0.76%)
Apr 07, 2020
8.150
8.270
7.880
7.920
22,755
-0.38(-4.58%)
Apr 06, 2020
8.200
8.470
7.500
8.300
41,325
+0.14(+1.72%)
Apr 03, 2020
8.250
8.250
8.100
8.160
14,750
-0.24(-2.86%)
Apr 02, 2020
8.450
8.500
8.280
8.400
3,311
-0.60(-6.67%)
Apr 01, 2020
8.250
9.000
8.250
9.000
42,670
+0.10(+1.12%)
Mar 31, 2020
8.800
9.750
8.800
8.900
11,451
+0.33(+3.85%)
Mar 30, 2020
8.750
8.850
8.500
8.570
10,100
-0.43(-4.78%)
Mar 27, 2020
8.550
9.200
8.150
9.000
21,425
+0.00(+0.00%)
Mar 26, 2020
8.750
9.880
8.510
9.000
12,525
+0.78(+9.49%)
Mar 25, 2020
7.300
8.690
7.300
8.220
12,600
+0.92(+12.60%)
Mar 24, 2020
6.000
7.300
6.000
7.300
30,569
+1.78(+32.25%)
Mar 23, 2020
5.910
6.000
5.010
5.520
41,374
-0.53(-8.76%)
Mar 20, 2020
6.170
6.330
5.850
6.050
32,139
-0.25(-3.97%)
Mar 19, 2020
5.560
6.510
5.550
6.300
21,554
+0.44(+7.51%)
Mar 18, 2020
6.480
6.500
5.600
5.860
54,310
-0.59(-9.15%)
Mar 17, 2020
5.610
6.940
5.610
6.450
11,436
+0.15(+2.38%)
Mar 16, 2020
7.520
7.710
6.000
6.300
101,704
-2.32(-26.91%)
Mar 13, 2020
8.600
9.000
8.150
8.620
10,994
+0.12(+1.41%)
Mar 12, 2020
8.600
9.200
7.830
8.500
20,868
-0.70(-7.61%)
Mar 11, 2020
9.150
9.350
8.900
9.200
17,002
-0.55(-5.64%)
Mar 10, 2020
10.00
10.31
9.640
9.750
26,345
-0.20(-2.01%)
Mar 09, 2020
10.00
10.20
9.270
9.950
15,795
-1.05(-9.55%)
Mar 06, 2020
11.33
11.33
10.79
11.00
19,536
-0.55(-4.76%)
Mar 05, 2020
11.75
11.80
11.44
11.55
3,987
-0.55(-4.55%)
Mar 04, 2020
11.90
12.10
11.80
12.10
2,351
+0.27(+2.28%)
Mar 03, 2020
12.32
12.39
11.35
11.83
13,799
-0.44(-3.59%)
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
.