Singapore markets closed
Straits Times Index
3,189.85 +35.16 (+1.11%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,404.24 -2,076.93 (-3.27%) CMC Crypto 200
885.54 0.00 (0.00%)
Ayr Wellness Inc. (AYRWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 2.3300 | 2.7800 | 2.3300 | 2.7370 | 2.7370 | 178,300 |
| 16 Apr 2024 | 2.2610 | 2.7000 | 2.1800 | 2.5500 | 2.5500 | 279,100 |
| 15 Apr 2024 | 2.1000 | 2.4590 | 2.1000 | 2.3700 | 2.3700 | 354,000 |
| 12 Apr 2024 | 2.5350 | 2.5800 | 2.1500 | 2.4300 | 2.4300 | 542,800 |
| 11 Apr 2024 | 2.6600 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 329,800 |
| 10 Apr 2024 | 2.8600 | 2.8600 | 2.5670 | 2.6500 | 2.6500 | 199,000 |
| 09 Apr 2024 | 2.8200 | 2.9900 | 2.7000 | 2.7300 | 2.7300 | 126,400 |
| 08 Apr 2024 | 2.9250 | 2.9800 | 2.7980 | 2.8200 | 2.8200 | 149,500 |
| 05 Apr 2024 | 2.7540 | 3.0500 | 2.7500 | 2.8700 | 2.8700 | 301,600 |
| 04 Apr 2024 | 3.2750 | 3.4500 | 2.5500 | 2.7100 | 2.7100 | 892,400 |
| 03 Apr 2024 | 3.0000 | 3.1900 | 2.8500 | 3.1800 | 3.1800 | 496,200 |
| 02 Apr 2024 | 2.8500 | 3.1200 | 2.8330 | 2.9100 | 2.9100 | 905,400 |
| 01 Apr 2024 | 2.5700 | 2.8500 | 2.5700 | 2.8200 | 2.8200 | 667,500 |
| 28 Mar 2024 | 2.2600 | 2.8600 | 2.2600 | 2.6460 | 2.6460 | 614,600 |
| 27 Mar 2024 | 2.3700 | 2.4800 | 2.1500 | 2.4660 | 2.4660 | 390,000 |
| 26 Mar 2024 | 2.1100 | 2.3150 | 2.1100 | 2.2600 | 2.2600 | 229,400 |
| 25 Mar 2024 | 2.1450 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 267,700 |
| 22 Mar 2024 | 2.2400 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 659,300 |
| 21 Mar 2024 | 2.0200 | 2.2400 | 2.0200 | 2.2300 | 2.2300 | 612,100 |
| 20 Mar 2024 | 2.1500 | 2.1500 | 1.9950 | 2.0200 | 2.0200 | 508,300 |
| 19 Mar 2024 | 2.1000 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 458,500 |
| 18 Mar 2024 | 2.0500 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 334,100 |
| 15 Mar 2024 | 1.7800 | 2.0600 | 1.7800 | 2.0300 | 2.0300 | 653,800 |
| 14 Mar 2024 | 1.8480 | 1.8480 | 1.6700 | 1.6700 | 1.6700 | 285,200 |
| 13 Mar 2024 | 1.7600 | 1.9100 | 1.7200 | 1.7900 | 1.7900 | 354,900 |
| 12 Mar 2024 | 1.7890 | 1.8000 | 1.6500 | 1.6650 | 1.6650 | 229,100 |
| 11 Mar 2024 | 1.8500 | 1.9300 | 1.7050 | 1.7400 | 1.7400 | 376,600 |
| 08 Mar 2024 | 1.8200 | 2.0400 | 1.8200 | 1.9200 | 1.9200 | 240,800 |
| 07 Mar 2024 | 1.9200 | 2.0200 | 1.8100 | 1.8900 | 1.8900 | 374,500 |
| 06 Mar 2024 | 2.0560 | 2.1000 | 1.8600 | 1.8800 | 1.8800 | 370,600 |
| 05 Mar 2024 | 2.0200 | 2.3300 | 1.9800 | 2.0000 | 2.0000 | 241,000 |
| 04 Mar 2024 | 2.0800 | 2.2100 | 2.0500 | 2.0800 | 2.0800 | 188,000 |
| 01 Mar 2024 | 2.0200 | 2.2200 | 2.0200 | 2.0900 | 2.0900 | 314,600 |
| 29 Feb 2024 | 2.2380 | 2.3300 | 2.0200 | 2.0200 | 2.0200 | 224,600 |
| 28 Feb 2024 | 2.2300 | 2.3900 | 2.1800 | 2.2000 | 2.2000 | 143,000 |
| 27 Feb 2024 | 2.3150 | 2.3800 | 2.2100 | 2.2300 | 2.2300 | 146,200 |
| 26 Feb 2024 | 2.3400 | 2.5300 | 2.3000 | 2.3000 | 2.3000 | 198,700 |
| 23 Feb 2024 | 2.1100 | 2.4100 | 2.0700 | 2.3800 | 2.3800 | 329,200 |
| 22 Feb 2024 | 1.9000 | 2.1500 | 1.9000 | 2.0800 | 2.0800 | 279,100 |
| 21 Feb 2024 | 2.0100 | 2.0930 | 1.9300 | 1.9800 | 1.9800 | 211,100 |
| 20 Feb 2024 | 1.9900 | 2.0900 | 1.8500 | 2.0200 | 2.0200 | 386,200 |
| 16 Feb 2024 | 1.9000 | 2.0100 | 1.8500 | 1.9650 | 1.9650 | 340,700 |
| 15 Feb 2024 | 2.0800 | 2.1100 | 1.8000 | 1.9000 | 1.9000 | 927,500 |
| 14 Feb 2024 | 2.3000 | 2.3000 | 1.9700 | 1.9800 | 1.9800 | 979,100 |
| 13 Feb 2024 | 2.2500 | 2.4260 | 2.0600 | 2.1500 | 2.1500 | 430,800 |
| 12 Feb 2024 | 2.7700 | 2.8400 | 2.2700 | 2.2700 | 2.2700 | 595,600 |
| 09 Feb 2024 | 2.8500 | 2.9300 | 2.7100 | 2.8080 | 2.8080 | 323,900 |
| 08 Feb 2024 | 3.2650 | 3.2700 | 2.7900 | 2.8900 | 2.8900 | 660,600 |
| 07 Feb 2024 | 3.2800 | 3.3400 | 3.1000 | 3.1500 | 3.1500 | 188,300 |
| 06 Feb 2024 | 2.9300 | 3.4300 | 2.9000 | 3.1600 | 3.1600 | 482,800 |
| 05 Feb 2024 | 3.1600 | 3.3600 | 2.8700 | 2.9500 | 2.9500 | 618,700 |
| 02 Feb 2024 | 3.8900 | 4.0000 | 3.1100 | 3.1100 | 3.1100 | 876,100 |
| 01 Feb 2024 | 3.6000 | 4.0900 | 3.3600 | 4.0000 | 4.0000 | 566,000 |
| 31 Jan 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5180 | 3.5180 | 266,400 |
| 30 Jan 2024 | 3.3160 | 3.6000 | 3.2800 | 3.4500 | 3.4500 | 346,300 |
| 29 Jan 2024 | 3.0800 | 3.3900 | 2.9910 | 3.3700 | 3.3700 | 442,500 |
| 26 Jan 2024 | 3.4800 | 3.5500 | 3.2100 | 3.2700 | 3.2700 | 296,900 |
| 25 Jan 2024 | 3.2650 | 3.4900 | 3.2300 | 3.4300 | 3.4300 | 517,300 |
| 24 Jan 2024 | 3.0900 | 3.3330 | 3.0000 | 3.2100 | 3.2100 | 397,100 |
| 23 Jan 2024 | 3.0900 | 3.0900 | 2.9700 | 3.0100 | 3.0100 | 188,800 |
| 22 Jan 2024 | 3.0440 | 3.1900 | 3.0100 | 3.0100 | 3.0100 | 238,900 |
| 19 Jan 2024 | 2.9800 | 3.1000 | 2.6600 | 2.9900 | 2.9900 | 294,000 |
| 18 Jan 2024 | 2.9000 | 3.1000 | 2.8000 | 2.8270 | 2.8270 | 214,600 |
| 17 Jan 2024 | 3.0300 | 3.1000 | 2.8200 | 3.0700 | 3.0700 | 352,600 |
| 16 Jan 2024 | 2.8500 | 3.4700 | 2.8400 | 3.0300 | 3.0300 | 891,100 |
| 12 Jan 2024 | 2.1800 | 2.5300 | 2.1700 | 2.4600 | 2.4600 | 340,100 |
| 11 Jan 2024 | 1.9800 | 2.2200 | 1.9700 | 2.2000 | 2.2000 | 109,900 |
| 10 Jan 2024 | 2.1500 | 2.1600 | 1.9800 | 1.9800 | 1.9800 | 74,500 |
| 09 Jan 2024 | 2.2000 | 2.2500 | 2.0600 | 2.1600 | 2.1600 | 109,500 |
| 08 Jan 2024 | 2.0500 | 2.4800 | 2.0500 | 2.1800 | 2.1800 | 393,800 |
| 05 Jan 2024 | 1.9900 | 2.3900 | 1.9100 | 2.2300 | 2.2300 | 402,200 |
| 04 Jan 2024 | 2.0100 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 234,400 |
| 03 Jan 2024 | 1.8500 | 2.0700 | 1.8000 | 2.0000 | 2.0000 | 258,500 |
| 02 Jan 2024 | 1.8300 | 1.9400 | 1.7800 | 1.8300 | 1.8300 | 92,800 |
| 29 Dec 2023 | 1.7600 | 1.8600 | 1.7180 | 1.8030 | 1.8030 | 156,600 |
| 28 Dec 2023 | 1.8500 | 1.9500 | 1.7500 | 1.7800 | 1.7800 | 221,600 |
| 27 Dec 2023 | 2.0300 | 2.0900 | 1.8470 | 1.8500 | 1.8500 | 191,400 |
| 26 Dec 2023 | 1.8900 | 2.1500 | 1.8300 | 1.9700 | 1.9700 | 303,800 |
| 22 Dec 2023 | 1.6890 | 1.9500 | 1.6500 | 1.9000 | 1.9000 | 263,900 |
| 21 Dec 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 104,800 |
| 20 Dec 2023 | 1.6800 | 1.7900 | 1.5700 | 1.5700 | 1.5700 | 157,200 |
| 19 Dec 2023 | 1.8500 | 1.9200 | 1.6600 | 1.6800 | 1.6800 | 359,700 |
| 18 Dec 2023 | 1.9200 | 2.0100 | 1.8800 | 1.8800 | 1.8800 | 82,500 |
| 15 Dec 2023 | 2.0600 | 2.0600 | 1.8500 | 1.9700 | 1.9700 | 137,600 |
| 14 Dec 2023 | 1.9700 | 2.0650 | 1.8800 | 1.9300 | 1.9300 | 165,500 |
| 13 Dec 2023 | 2.0500 | 2.1500 | 1.8400 | 2.0500 | 2.0500 | 490,300 |
| 12 Dec 2023 | 2.4000 | 2.4000 | 1.8760 | 2.0480 | 2.0480 | 545,300 |
| 11 Dec 2023 | 2.6000 | 2.6100 | 2.4000 | 2.4000 | 2.4000 | 156,900 |
| 08 Dec 2023 | 2.8700 | 2.8700 | 2.4800 | 2.5400 | 2.5400 | 113,400 |
| 07 Dec 2023 | 2.7170 | 2.8800 | 2.6800 | 2.6800 | 2.6800 | 252,300 |
| 06 Dec 2023 | 2.4900 | 2.8100 | 2.4500 | 2.6900 | 2.6900 | 467,600 |
| 05 Dec 2023 | 2.2100 | 2.5000 | 2.2100 | 2.4800 | 2.4800 | 233,800 |
| 04 Dec 2023 | 2.0400 | 2.4400 | 2.0400 | 2.2600 | 2.2600 | 375,300 |
| 01 Dec 2023 | 1.9700 | 2.2500 | 1.9700 | 2.2300 | 2.2300 | 309,300 |
| 30 Nov 2023 | 2.0100 | 2.1500 | 1.9300 | 2.1050 | 2.1050 | 109,200 |
| 29 Nov 2023 | 2.1600 | 2.2200 | 1.9600 | 1.9600 | 1.9600 | 166,300 |
| 28 Nov 2023 | 1.9700 | 2.2400 | 1.9700 | 2.1300 | 2.1300 | 155,600 |
| 27 Nov 2023 | 2.1500 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 161,300 |
| 24 Nov 2023 | 2.1300 | 2.1300 | 2.0500 | 2.0880 | 2.0880 | 71,400 |
| 22 Nov 2023 | 2.1100 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 88,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.