Singapore markets closed

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.6400+0.0400 (+1.54%)
At close: 03:57PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.75002.75002.50002.64002.6400135,558
20 May 20242.85002.85002.37002.60002.6000139,700
17 May 20242.91503.03802.60002.70002.7000218,300
16 May 20242.41003.05002.41002.87002.8700636,100
15 May 20242.57102.66002.46002.64002.640068,400
14 May 20242.31002.63002.31002.55002.5500173,400
13 May 20242.34002.43002.28002.42002.4200257,300
10 May 20242.56002.56002.28002.31002.3100242,200
09 May 20242.42002.48402.39002.39002.3900188,700
08 May 20242.45002.55302.37002.39002.3900175,400
07 May 20242.58002.75902.43002.52002.5200325,100
06 May 20242.77002.89002.59502.62002.6200374,800
03 May 20242.65002.78002.44002.66002.6600262,700
02 May 20242.76002.76002.40002.50002.5000303,300
01 May 20243.45003.45002.35002.55002.5500597,900
30 Apr 20242.60003.46002.35503.41003.41001,394,800
29 Apr 20242.34502.58002.25002.58002.5800186,000
26 Apr 20242.38002.40002.25002.37002.3700151,300
25 Apr 20242.53002.55802.29002.31002.3100119,800
24 Apr 20242.43002.59202.37002.49002.4900105,500
23 Apr 20242.31002.59002.31002.47002.470081,700
22 Apr 20242.33002.40002.21002.37002.3700143,800
19 Apr 20242.46002.46002.31002.33002.3300107,300
18 Apr 20242.76002.76002.41002.47002.4700380,300
17 Apr 20242.33002.78002.33002.73702.7370178,300
16 Apr 20242.26102.70002.18002.55002.5500279,100
15 Apr 20242.10002.45902.10002.37002.3700354,000
12 Apr 20242.53502.58002.15002.43002.4300542,800
11 Apr 20242.66002.66002.49002.54002.5400329,800
10 Apr 20242.86002.86002.56702.65002.6500199,000
09 Apr 20242.82002.99002.70002.73002.7300126,400
08 Apr 20242.92502.98002.79802.82002.8200149,500
05 Apr 20242.75403.05002.75002.87002.8700301,600
04 Apr 20243.27503.45002.55002.71002.7100892,400
03 Apr 20243.00003.19002.85003.18003.1800496,200
02 Apr 20242.85003.12002.83302.91002.9100905,400
01 Apr 20242.57002.85002.57002.82002.8200667,500
28 Mar 20242.26002.86002.26002.64602.6460614,600
27 Mar 20242.37002.48002.15002.46602.4660390,000
26 Mar 20242.11002.31502.11002.26002.2600229,400
25 Mar 20242.14502.23002.11002.12002.1200267,700
22 Mar 20242.24002.27002.13002.14002.1400659,300
21 Mar 20242.02002.24002.02002.23002.2300612,100
20 Mar 20242.15002.15001.99502.02002.0200508,300
19 Mar 20242.10002.15002.01002.15002.1500458,500
18 Mar 20242.05002.22002.01002.18002.1800334,100
15 Mar 20241.78002.06001.78002.03002.0300653,800
14 Mar 20241.84801.84801.67001.67001.6700285,200
13 Mar 20241.76001.91001.72001.79001.7900354,900
12 Mar 20241.78901.80001.65001.66501.6650229,100
11 Mar 20241.85001.93001.70501.74001.7400376,600
08 Mar 20241.82002.04001.82001.92001.9200240,800
07 Mar 20241.92002.02001.81001.89001.8900374,500
06 Mar 20242.05602.10001.86001.88001.8800370,600
05 Mar 20242.02002.33001.98002.00002.0000241,000
04 Mar 20242.08002.21002.05002.08002.0800188,000
01 Mar 20242.02002.22002.02002.09002.0900314,600
29 Feb 20242.23802.33002.02002.02002.0200224,600
28 Feb 20242.23002.39002.18002.20002.2000143,000
27 Feb 20242.31502.38002.21002.23002.2300146,200
26 Feb 20242.34002.53002.30002.30002.3000198,700
23 Feb 20242.11002.41002.07002.38002.3800329,200
22 Feb 20241.90002.15001.90002.08002.0800279,100
21 Feb 20242.01002.09301.93001.98001.9800211,100
20 Feb 20241.99002.09001.85002.02002.0200386,200
16 Feb 20241.90002.01001.85001.96501.9650340,700
15 Feb 20242.08002.11001.80001.90001.9000927,500
14 Feb 20242.30002.30001.97001.98001.9800979,100
13 Feb 20242.25002.42602.06002.15002.1500430,800
12 Feb 20242.77002.84002.27002.27002.2700595,600
09 Feb 20242.85002.93002.71002.80802.8080323,900
08 Feb 20243.26503.27002.79002.89002.8900660,600
07 Feb 20243.28003.34003.10003.15003.1500188,300
06 Feb 20242.93003.43002.90003.16003.1600482,800
05 Feb 20243.16003.36002.87002.95002.9500618,700
02 Feb 20243.89004.00003.11003.11003.1100876,100
01 Feb 20243.60004.09003.36004.00004.0000566,000
31 Jan 20243.60003.61003.30003.51803.5180266,400
30 Jan 20243.31603.60003.28003.45003.4500346,300
29 Jan 20243.08003.39002.99103.37003.3700442,500
26 Jan 20243.48003.55003.21003.27003.2700296,900
25 Jan 20243.26503.49003.23003.43003.4300517,300
24 Jan 20243.09003.33303.00003.21003.2100397,100
23 Jan 20243.09003.09002.97003.01003.0100188,800
22 Jan 20243.04403.19003.01003.01003.0100238,900
19 Jan 20242.98003.10002.66002.99002.9900294,000
18 Jan 20242.90003.10002.80002.82702.8270214,600
17 Jan 20243.03003.10002.82003.07003.0700352,600
16 Jan 20242.85003.47002.84003.03003.0300891,100
12 Jan 20242.18002.53002.17002.46002.4600340,100
11 Jan 20241.98002.22001.97002.20002.2000109,900
10 Jan 20242.15002.16001.98001.98001.980074,500
09 Jan 20242.20002.25002.06002.16002.1600109,500
08 Jan 20242.05002.48002.05002.18002.1800393,800
05 Jan 20241.99002.39001.91002.23002.2300402,200
04 Jan 20242.01002.14001.95001.95001.9500234,400
03 Jan 20241.85002.07001.80002.00002.0000258,500
02 Jan 20241.83001.94001.78001.83001.830092,800
29 Dec 20231.76001.86001.71801.80301.8030156,600
28 Dec 20231.85001.95001.75001.78001.7800221,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...