Free Trial

Ayr Wellness (AYRWF) Stock Chart & Stock Price History

→ Alex’s “Next Magnificent Seven” stocks (From The Oxford Club) (Ad)
Free AYRWF Stock Alerts
$2.50
-0.14 (-5.30%)
(As of 05/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Ayr Wellness Stock Price Performance

5 Day
Performance
-7.41%
1 Month
Performance
+1.21%
3 Month
Performance
+5.04%
6 Month
Performance
+15.74%
Year-To-Date
Performance
+38.67%
1 Year
Performance
+101.61%
Receive AYRWF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ayr Wellness and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” stocks generated 16,800% over the last 20 years. But now a new set of AI stocks is set to take over.
Get the breakdown of this stock from Alex here.

AYRWF Stock Chart for Thursday, May, 23, 2024

AYRWF Chart by TradingView

Ayr Wellness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$2.64$2.50
-5.30%		$2.69$2.5054,688 shs$193.18 million
05/21/2024$2.60$2.64
+1.54%		$2.75$2.50135,558 shs$203.99 million
05/20/2024$2.70$2.60
-3.70%		$2.85$2.37139,724 shs$200.90 million
05/17/2024$2.87$2.70
-5.92%		$3.04$2.60218,327 shs$208.63 million
05/16/2024$2.64$2.87
+8.71%		$3.05$2.41636,124 shs$221.77 million
05/15/2024$2.55$2.64
+3.53%		$2.66$2.4668,414 shs$203.99 million
05/14/2024$2.42$2.55
+5.37%		$2.63$2.31119,037 shs$197.04 million
05/13/2024$2.31$2.42
+4.76%		$2.43$2.28148,638 shs$186.99 million
05/10/2024$2.39$2.31
-3.35%		$2.56$2.28242,160 shs$178.49 million
05/09/2024$2.39$2.39$2.48$2.39158,846 shs$184.68 million
05/08/2024$2.52$2.39
-5.16%		$2.55$2.37175,377 shs$184.68 million
05/07/2024$2.62$2.52
-3.82%		$2.76$2.43325,107 shs$194.72 million
05/06/2024$2.66$2.62
-1.50%		$2.89$2.60247,767 shs$202.45 million
05/03/2024$2.50$2.66
+6.40%		$2.78$2.44262,729 shs$205.54 million
05/02/2024$2.55$2.50
-1.96%		$2.76$2.40293,566 shs$193.18 million
05/01/2024$3.41$2.55
-25.22%		$3.45$2.35597,909 shs$197.04 million
04/30/2024$2.58$3.41
+32.17%		$3.46$2.361.22 million shs$263.49 million
04/29/2024$2.37$2.58
+8.86%		$2.58$2.25185,972 shs$199.36 million
04/26/2024$2.31$2.37
+2.60%		$2.40$2.25151,296 shs$183.13 million
04/25/2024$2.49$2.31
-7.23%		$2.56$2.29119,790 shs$178.49 million
04/24/2024$2.47$2.49
+0.81%		$2.59$2.37105,547 shs$192.40 million
04/23/2024$2.37$2.47
+4.22%		$2.59$2.3174,930 shs$190.86 million
04/22/2024$2.33$2.37
+1.72%		$2.40$2.21143,761 shs$183.13 million
04/19/2024$2.47$2.33
-5.67%		$2.46$2.31107,302 shs$178.48 million
04/18/2024$2.74$2.47
-9.74%		$2.76$2.41380,273 shs$189.20 million
04/17/2024$2.55$2.74
+7.32%		$2.78$2.33178,309 shs$209.62 million
04/16/2024$2.37$2.55
+7.59%		$2.70$2.23195,226 shs$195.33 million
04/15/2024$2.43$2.37
-2.47%		$2.46$2.10353,951 shs$181.54 million
04/12/2024$2.54$2.39
-5.97%		$2.58$2.15517,320 shs$182.94 million
04/11/2024$2.73$2.54
-6.96%		$2.66$2.49329,761 shs$194.56 million
04/10/2024$2.82$2.73
-3.19%		$2.86$2.57126,413 shs$209.12 million
04/09/2024$2.82$2.82$2.99$2.70149,496 shs$216.01 million
04/08/2024$2.87$2.82
-1.74%		$2.98$2.80149,496 shs$216.01 million
04/05/2024$2.71$2.87
+5.90%		$3.05$2.75301,638 shs$219.84 million
04/04/2024$2.91$2.71
-6.87%		$3.45$2.55892,428 shs$207.59 million
04/03/2024$2.92$2.91
-0.34%		$3.19$2.85905,429 shs$222.91 million
04/02/2024$2.82$2.92
+3.55%		$3.12$2.83803,462 shs$223.67 million
04/01/2024$2.65$2.82
+6.58%		$2.85$2.57667,545 shs$216.01 million
03/29/2024$2.47$2.65
+7.29%		$2.86$2.26614,566 shs$202.67 million
03/28/2024$2.47$2.47$2.86$2.26390,006 shs$188.90 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/27/2024$2.26$2.47
+9.12%		$2.48$2.15390,007 shs$188.90 million
03/26/2024$2.12$2.26
+6.60%		$2.32$2.11229,386 shs$173.12 million
03/25/2024$2.14$2.12
-0.93%		$2.23$2.11267,721 shs$162.39 million
03/22/2024$2.23$2.14
-4.04%		$2.27$2.13659,271 shs$163.92 million
03/21/2024$2.02$2.23
+10.40%		$2.24$2.02612,119 shs$170.82 million
03/20/2024$2.15$2.02
-6.05%		$2.13$2.00476,096 shs$154.73 million
03/19/2024$2.18$2.15
-1.38%		$2.15$2.01458,474 shs$164.69 million
03/18/2024$2.03$2.18
+7.39%		$2.22$2.05289,321 shs$166.99 million
03/15/2024$1.70$2.03
+19.34%		$2.06$1.78653,811 shs$155.50 million
03/14/2024$1.80$1.70
-5.50%		$1.84$1.67265,152 shs$130.29 million
03/13/2024$1.67$1.80
+8.11%		$1.91$1.74323,598 shs$137.88 million
03/12/2024$1.74$1.67
-4.31%		$1.80$1.65235,744 shs$127.54 million
03/11/2024$1.92$1.74
-9.38%		$1.93$1.71362,292 shs$133.28 million
03/08/2024$1.89$1.92
+1.59%		$2.04$1.82240,849 shs$147.07 million
03/07/2024$1.88$1.89
+0.53%		$2.02$1.81354,209 shs$144.77 million
03/06/2024$2.00$1.88
-6.00%		$2.10$1.86370,583 shs$144.01 million
03/05/2024$2.08$2.00
-3.85%		$2.33$1.98240,963 shs$153.20 million
03/04/2024$2.09$2.08
-0.48%		$2.21$2.05187,953 shs$159.33 million
03/01/2024$2.02$2.09
+3.47%		$2.22$2.02314,219 shs$160.09 million
02/29/2024$2.20$2.02
-8.18%		$2.33$2.02224,590 shs$154.73 million
02/28/2024$2.23$2.20
-1.35%		$2.39$2.18143,012 shs$168.52 million
02/27/2024$2.30$2.23
-3.04%		$2.38$2.21146,248 shs$170.82 million
02/26/2024$2.38$2.30
-3.36%		$2.53$2.30198,652 shs$176.18 million
02/23/2024$2.08$2.38
+14.42%		$2.41$2.07329,243 shs$182.31 million
02/22/2024$1.98$2.08
+5.05%		$2.15$1.90279,066 shs$159.33 million

Related Companies:
This page (OTCMKTS:AYRWF) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
Truth about Trump you’ve never heard
Porter & Company
This could mean the end of the U.S dollar…
Colonial Metals
The 1,000X Crypto Playbook
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Alex’s “Next Magnificent Seven” stocks
The Oxford Club
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings