Singapore markets closed

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.14-0.26 (-4.06%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20226.436.475.896.146.14255,200
26 May 20226.256.756.256.406.40168,300
25 May 20226.056.666.056.276.27255,700
24 May 20226.266.535.966.396.39307,500
23 May 20226.196.446.016.226.22266,900
20 May 20224.956.114.955.895.89302,100
19 May 20224.655.244.655.025.02104,600
18 May 20224.935.204.674.784.78279,900
17 May 20225.155.364.955.005.00248,200
16 May 20225.105.314.965.075.07230,400
13 May 20225.285.284.904.924.92275,300
12 May 20225.205.204.664.764.76353,800
11 May 20225.005.354.834.974.97334,800
10 May 20225.185.194.614.924.92710,400
09 May 20225.375.504.864.964.96480,800
06 May 20225.805.975.385.595.59578,500
05 May 20226.706.735.715.755.75490,300
04 May 20226.687.036.456.686.68576,500
03 May 20227.407.616.816.836.83241,900
02 May 20227.357.507.037.397.39157,300
29 Apr 20227.407.827.207.267.26259,900
28 Apr 20227.558.017.277.607.60352,400
27 Apr 20228.108.447.677.917.91269,400
26 Apr 20228.448.638.068.388.38178,000
25 Apr 20228.408.818.258.448.44339,400
22 Apr 20228.659.008.418.818.81179,300
21 Apr 20229.919.918.658.958.95210,500
20 Apr 20229.7710.169.469.469.46139,500
19 Apr 20229.8510.069.409.899.89346,800
18 Apr 202211.3411.3410.0010.0110.01235,200
14 Apr 202211.2111.4411.1211.3411.3476,500
13 Apr 202210.8111.3610.7611.2811.28104,600
12 Apr 202211.1111.4210.7910.9210.92213,500
11 Apr 202212.4512.8910.9611.0211.02483,800
08 Apr 202213.2013.2012.5512.7612.76129,000
07 Apr 202212.7013.1511.9213.1513.15181,000
06 Apr 202212.5212.6612.0412.6212.62158,900
05 Apr 202213.2013.2012.1012.5512.5598,200
04 Apr 202214.0014.0012.5912.7312.7379,300
01 Apr 202213.4913.9913.0813.2613.26217,600
31 Mar 202213.1013.3213.0113.2513.2566,800
30 Mar 202212.8713.2012.6913.2013.2073,400
29 Mar 202212.2512.8812.0912.8712.8773,700
28 Mar 202213.0413.0412.0012.1112.11101,000
25 Mar 202212.4113.6912.2812.8112.81247,900
24 Mar 202211.7312.8711.6012.1412.14182,200
23 Mar 202211.8512.1811.7511.9211.9278,000
22 Mar 202211.8312.0611.8111.8511.8573,700
21 Mar 202212.1212.1511.7011.9011.9097,500
18 Mar 202211.6012.2311.4812.1912.19109,100
17 Mar 202211.7812.0511.5011.6111.61184,000
16 Mar 202211.4312.0011.3511.7811.7890,200
15 Mar 202211.0711.4711.0711.3911.39111,600
14 Mar 202211.6811.8611.0611.2711.2791,500
11 Mar 202212.0712.0711.4911.8611.8674,300
10 Mar 202211.7112.2011.7111.9511.9570,300
09 Mar 202212.1812.4511.9012.0912.0955,600
08 Mar 202211.4312.5111.3411.9411.94112,500
07 Mar 202212.0812.0811.3311.5011.50125,400
04 Mar 202212.2012.3711.8012.0812.08109,300
03 Mar 202212.3012.6112.0212.2312.23193,400
02 Mar 202212.3913.1012.3012.6112.61153,600
01 Mar 202213.0013.1512.2512.9012.90453,100
28 Feb 202213.5013.7213.1813.2413.24127,500
25 Feb 202213.9014.1013.4013.5013.50377,000
24 Feb 202212.8214.2512.8214.0614.06163,700
23 Feb 202214.4414.8513.5113.7813.78110,600
22 Feb 202215.5015.5013.8313.8313.83119,700
18 Feb 202215.1015.1514.4814.9014.9094,200
17 Feb 202215.8315.8314.9514.9914.99181,500
16 Feb 202216.2017.0015.8615.9315.93138,600
15 Feb 202216.0316.7516.0016.0816.0896,000
14 Feb 202217.0317.0315.4815.7715.77132,400
11 Feb 202215.9016.8115.4915.6915.69229,100
10 Feb 202217.0018.4415.2515.4515.45349,200
09 Feb 202215.2716.9115.2116.9116.91304,600
08 Feb 202214.3315.1714.0215.1715.17238,400
07 Feb 202213.8014.6413.4314.2014.20266,900
04 Feb 202212.5914.1012.5913.5513.55284,400
03 Feb 202213.5413.8413.0013.0213.02240,900
02 Feb 202214.0514.3613.6513.7513.75215,500
01 Feb 202214.2114.5513.6314.2514.25153,100
31 Jan 202213.1013.7912.7713.6413.64133,500
28 Jan 202213.2413.3012.7513.1013.10142,100
27 Jan 202215.7015.7013.2213.2213.22217,400
26 Jan 202215.3115.4514.3614.4614.46126,500
25 Jan 202215.9615.9614.5514.9014.90116,100
24 Jan 202213.9215.4513.1315.4515.45593,400
21 Jan 202215.1315.6314.5414.9314.93223,800
20 Jan 202216.5016.8015.1115.8715.87226,900
19 Jan 202216.7316.8215.7716.6516.65252,200
18 Jan 202216.5116.9516.4516.7416.7472,400
14 Jan 202216.7316.9916.1716.8416.84214,600
13 Jan 202217.0417.2716.3916.9016.90281,400
12 Jan 202215.3917.1215.3917.1217.12205,100
11 Jan 202216.1616.4915.8516.4016.40103,800
10 Jan 202215.7916.2315.0516.1116.11205,900
07 Jan 202215.1016.3414.8615.7915.79129,300
06 Jan 202214.0115.6113.5415.3515.35227,300
05 Jan 202215.0016.0114.1014.2614.26109,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...