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
)
3.590
+0.170 (+4.97%)
Official Closing Price
Updated: 3:59 PM EDT, May 3, 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 03, 2024
3.410
3.770
3.340
3.590
139,027
+0.17(+4.97%)
May 02, 2024
3.660
3.810
3.310
3.420
172,514
-0.13(-3.66%)
May 01, 2024
4.600
4.650
3.550
3.550
579,491
-0.83(-18.95%)
Apr 30, 2024
3.400
4.710
3.270
4.380
1,311,489
+0.92(+26.59%)
Apr 29, 2024
3.230
3.520
3.060
3.460
142,491
+0.21(+6.46%)
Apr 26, 2024
3.130
3.270
3.110
3.250
118,311
+0.12(+3.83%)
Apr 25, 2024
3.230
3.360
3.120
3.130
54,769
-0.23(-6.85%)
Apr 24, 2024
3.400
3.500
3.250
3.360
147,522
-0.04(-1.18%)
Apr 23, 2024
3.220
3.530
3.220
3.400
43,081
+0.12(+3.66%)
Apr 22, 2024
3.280
3.310
3.050
3.280
76,798
+0.08(+2.50%)
Apr 19, 2024
3.300
3.370
3.160
3.200
91,254
-0.20(-5.88%)
Apr 18, 2024
3.720
3.750
3.330
3.400
284,419
-0.36(-9.57%)
Apr 17, 2024
3.480
3.880
3.370
3.760
169,250
+0.22(+6.21%)
Apr 16, 2024
3.110
3.630
3.020
3.540
154,983
+0.32(+9.94%)
Apr 15, 2024
3.090
3.400
3.000
3.220
195,587
-0.14(-4.17%)
Apr 12, 2024
3.510
3.520
2.970
3.360
330,354
-0.10(-2.89%)
Apr 11, 2024
3.610
3.610
3.390
3.460
234,488
-0.31(-8.22%)
Apr 10, 2024
3.670
3.780
3.600
3.770
199,927
+0.05(+1.34%)
Apr 09, 2024
3.750
3.950
3.670
3.720
77,380
-0.14(-3.63%)
Apr 08, 2024
3.840
4.040
3.800
3.860
84,771
-0.03(-0.77%)
Apr 05, 2024
3.740
4.080
3.740
3.890
162,716
-0.58(-12.98%)
Apr 04, 2024
4.270
4.500
3.450
4.470
446,824
+0.49(+12.31%)
Apr 03, 2024
3.930
4.300
3.860
3.980
244,348
+0.03(+0.76%)
Apr 02, 2024
3.890
4.250
3.840
3.950
398,657
+0.18(+4.77%)
Apr 01, 2024
3.400
3.870
3.360
3.770
235,715
+0.20(+5.60%)
Mar 28, 2024
3.570
0
+0.23(+6.89%)
Mar 27, 2024
3.030
3.340
2.950
3.340
188,675
+0.25(+8.09%)
Mar 26, 2024
2.880
3.130
2.850
3.090
194,201
+0.22(+7.67%)
Mar 25, 2024
2.910
3.020
2.870
2.870
169,448
-0.04(-1.37%)
Mar 22, 2024
2.980
3.080
2.900
2.910
401,814
-0.08(-2.68%)
Mar 21, 2024
2.790
3.030
2.710
2.990
164,084
+0.26(+9.52%)
Mar 20, 2024
2.860
2.890
2.700
2.730
166,745
-0.12(-4.21%)
Mar 19, 2024
2.880
2.910
2.715
2.850
196,522
-0.03(-1.04%)
Mar 18, 2024
2.850
2.990
2.760
2.880
468,165
+0.15(+5.49%)
Mar 15, 2024
2.400
2.770
2.400
2.730
315,310
+0.46(+20.26%)
Mar 14, 2024
2.440
2.490
2.250
2.270
390,512
-0.19(-7.72%)
Mar 13, 2024
2.370
2.560
2.340
2.460
195,778
+0.22(+9.82%)
Mar 12, 2024
2.460
2.490
2.210
2.240
113,809
-0.07(-3.03%)
Mar 11, 2024
2.490
2.570
2.300
2.310
239,688
-0.24(-9.41%)
Mar 08, 2024
2.550
2.720
2.510
2.550
211,030
-0.02(-0.78%)
Mar 07, 2024
2.650
2.710
2.430
2.570
274,425
+0.02(+0.78%)
Mar 06, 2024
2.790
2.850
2.520
2.550
156,572
-0.20(-7.27%)
Mar 05, 2024
2.740
3.170
2.710
2.750
198,490
-0.08(-2.83%)
Mar 04, 2024
2.830
2.980
2.790
2.830
108,128
-0.02(-0.70%)
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
.