QQQ   437.47 (-0.14%)
AAPL   182.62 (-0.95%)
MSFT   410.51 (-0.28%)
META   482.56 (-0.73%)
GOOGL   143.79 (-0.21%)
AMZN   174.29 (-0.17%)
TSLA   192.86 (-2.30%)
NVDA   798.39 (+1.66%)
NIO   5.45 (-6.84%)
AMD   177.03 (-2.66%)
BABA   75.99 (-0.17%)
T   16.82 (+1.39%)
F   12.17 (+0.41%)
MU   86.15 (+0.28%)
CGC   3.35 (-0.59%)
GE   153.28 (+1.06%)
DIS   107.51 (-0.12%)
AMC   4.47 (+1.13%)
PFE   27.86 (+1.13%)
PYPL   59.19 (+1.44%)
XOM   104.06 (-0.67%)
QQQ   437.47 (-0.14%)
AAPL   182.62 (-0.95%)
MSFT   410.51 (-0.28%)
META   482.56 (-0.73%)
GOOGL   143.79 (-0.21%)
AMZN   174.29 (-0.17%)
TSLA   192.86 (-2.30%)
NVDA   798.39 (+1.66%)
NIO   5.45 (-6.84%)
AMD   177.03 (-2.66%)
BABA   75.99 (-0.17%)
T   16.82 (+1.39%)
F   12.17 (+0.41%)
MU   86.15 (+0.28%)
CGC   3.35 (-0.59%)
GE   153.28 (+1.06%)
DIS   107.51 (-0.12%)
AMC   4.47 (+1.13%)
PFE   27.86 (+1.13%)
PYPL   59.19 (+1.44%)
XOM   104.06 (-0.67%)
QQQ   437.47 (-0.14%)
AAPL   182.62 (-0.95%)
MSFT   410.51 (-0.28%)
META   482.56 (-0.73%)
GOOGL   143.79 (-0.21%)
AMZN   174.29 (-0.17%)
TSLA   192.86 (-2.30%)
NVDA   798.39 (+1.66%)
NIO   5.45 (-6.84%)
AMD   177.03 (-2.66%)
BABA   75.99 (-0.17%)
T   16.82 (+1.39%)
F   12.17 (+0.41%)
MU   86.15 (+0.28%)
CGC   3.35 (-0.59%)
GE   153.28 (+1.06%)
DIS   107.51 (-0.12%)
AMC   4.47 (+1.13%)
PFE   27.86 (+1.13%)
PYPL   59.19 (+1.44%)
XOM   104.06 (-0.67%)
QQQ   437.47 (-0.14%)
AAPL   182.62 (-0.95%)
MSFT   410.51 (-0.28%)
META   482.56 (-0.73%)
GOOGL   143.79 (-0.21%)
AMZN   174.29 (-0.17%)
TSLA   192.86 (-2.30%)
NVDA   798.39 (+1.66%)
NIO   5.45 (-6.84%)
AMD   177.03 (-2.66%)
BABA   75.99 (-0.17%)
T   16.82 (+1.39%)
F   12.17 (+0.41%)
MU   86.15 (+0.28%)
CGC   3.35 (-0.59%)
GE   153.28 (+1.06%)
DIS   107.51 (-0.12%)
AMC   4.47 (+1.13%)
PFE   27.86 (+1.13%)
PYPL   59.19 (+1.44%)
XOM   104.06 (-0.67%)

Ayr Wellness (AYRWF) Stock Chart & Stock Price History

$2.08
+0.10 (+5.05%)
(As of 02/22/2024 ET)

Ayr Wellness Stock Price Performance

5 Day
Performance
+5.88%
1 Month
Performance
-30.90%
3 Month
Performance
-3.70%
6 Month
Performance
+141.86%
Year-To-Date
Performance
+15.37%
1 Year
Performance
+79.42%
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


AYRWF Stock Chart for Friday, February, 23, 2024

Ayr Wellness Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024$1.98$2.08
+5.05%
$2.15$1.90279,066 shs$159.33 million
02/21/2024$2.02$1.98
-1.98%
$2.09$1.93211,122 shs$151.67 million
02/20/2024$1.96$2.02
+2.83%
$2.09$1.85386,190 shs$154.73 million
02/19/2024$1.96$1.96$2.01$1.85340,600 shs$150.48 million
02/16/2024$1.90$1.96
+3.39%
$2.01$1.85340,672 shs$150.48 million
02/15/2024$1.98$1.90
-4.04%
$2.11$1.80927,503 shs$145.54 million
02/14/2024$2.15$1.98
-7.91%
$2.30$1.97980,124 shs$151.66 million
02/13/2024$2.27$2.15
-5.29%
$2.43$2.06430,751 shs$164.69 million
02/12/2024$2.81$2.27
-19.16%
$2.84$2.27595,628 shs$173.88 million
02/09/2024$2.89$2.81
-2.83%
$2.93$2.71316,877 shs$221.37 million
02/08/2024$3.15$2.89
-8.25%
$3.27$2.79660,562 shs$221.37 million
02/07/2024$3.16$3.15
-0.32%
$3.34$3.10188,277 shs$241.29 million
02/06/2024$2.95$3.16
+7.12%
$3.43$2.90482,802 shs$242.06 million
02/05/2024$3.11$2.95
-5.14%
$3.36$2.87618,690 shs$225.97 million
02/02/2024$4.00$3.11
-22.25%
$4.00$3.11876,136 shs$238.23 million
02/01/2024$3.52$4.00
+13.72%
$4.09$3.36565,954 shs$306.40 million
01/31/2024$3.45$3.52
+1.96%
$3.61$3.30266,402 shs$269.44 million
01/30/2024$3.37$3.45
+2.37%
$3.60$3.28323,547 shs$264.27 million
01/29/2024$3.27$3.37
+3.06%
$3.39$2.99442,452 shs$258.14 million
01/26/2024$3.43$3.27
-4.66%
$3.55$3.21268,170 shs$250.48 million
01/25/2024$3.21$3.43
+6.85%
$3.49$3.23517,346 shs$262.73 million
01/24/2024$3.01$3.21
+6.64%
$3.33$3.00397,129 shs$245.89 million
01/23/2024$3.01$3.01$3.09$2.97188,754 shs$230.57 million
01/22/2024$2.99$3.01
+0.67%
$3.19$3.01238,861 shs$230.57 million
01/19/2024$2.83$2.99
+5.78%
$3.10$2.66294,037 shs$229.03 million
01/18/2024$3.07$2.83
-7.93%
$3.10$2.80214,597 shs$216.53 million
01/17/2024$3.03$3.07
+1.32%
$3.10$2.82352,627 shs$235.16 million
01/16/2024$2.46$3.03
+23.17%
$3.47$2.84891,063 shs$232.10 million
01/15/2024$2.46$2.46$2.53$2.17340,000 shs$188.44 million
01/12/2024$2.21$2.46
+11.24%
$2.53$2.17340,062 shs$188.44 million
01/11/2024$1.98$2.21
+11.69%
$2.22$2.0288,917 shs$169.40 million
01/10/2024$2.16$1.98
-8.33%
$2.16$1.9868,120 shs$151.67 million
01/09/2024$2.18$2.16
-0.92%
$2.25$2.06109,453 shs$165.46 million
01/08/2024$2.23$2.18
-2.24%
$2.48$2.05393,825 shs$166.99 million
01/05/2024$1.95$2.23
+14.36%
$2.39$1.91402,170 shs$170.82 million
01/04/2024$2.00$1.95
-2.50%
$2.14$1.95234,432 shs$149.37 million
01/03/2024$1.87$2.00
+6.95%
$2.07$1.80258,526 shs$153.20 million
01/02/2024$1.80$1.87
+3.72%
$1.94$1.7873,851 shs$143.24 million
01/01/2024$1.80$1.80$1.86$1.72156,500 shs$138.10 million
12/29/2023$1.85$1.80
-2.55%
$1.86$1.72153,561 shs$138.10 million
12/28/2023$1.85$1.85$1.95$1.75191,375 shs$141.71 million
12/27/2023$1.97$1.85
-6.09%
$2.09$1.85191,375 shs$141.71 million
12/26/2023$1.90$1.97
+3.68%
$2.15$1.83303,844 shs$150.90 million
12/25/2023$1.90$1.90$1.95$1.65263,800 shs$145.54 million
12/22/2023$1.60$1.90
+18.75%
$1.95$1.65252,593 shs$145.54 million
12/21/2023$1.57$1.60
+1.91%
$1.64$1.59104,806 shs$122.56 million
12/20/2023$1.67$1.57
-5.99%
$1.79$1.57157,233 shs$120.26 million
12/19/2023$1.88$1.67
-11.17%
$1.91$1.66287,118 shs$144.00 million
12/18/2023$1.97$1.88
-4.57%
$2.01$1.8882,518 shs$144.01 million
12/15/2023$1.98$1.97
-0.51%
$2.04$1.85111,957 shs$150.67 million
12/14/2023$2.05$1.98
-3.41%
$2.06$1.88134,645 shs$151.43 million
12/13/2023$2.05$2.05
+0.08%
$2.05$1.84427,070 shs$156.78 million
12/12/2023$2.40$2.05
-14.65%
$2.40$1.88545,343 shs$156.65 million
12/11/2023$2.54$2.40
-5.51%
$2.61$2.40156,910 shs$183.55 million
12/08/2023$2.69$2.54
-5.58%
$2.87$2.48113,363 shs$194.26 million
12/07/2023$2.69$2.69$2.88$2.68467,552 shs$205.73 million
12/06/2023$2.48$2.69
+8.47%
$2.81$2.45467,552 shs$205.73 million
12/05/2023$2.26$2.48
+9.73%
$2.50$2.21233,757 shs$189.67 million
12/04/2023$2.23$2.26
+1.35%
$2.40$2.06303,943 shs$172.84 million
12/01/2023$2.11$2.23
+5.93%
$2.25$1.97309,267 shs$170.55 million
11/30/2023$1.96$2.11
+7.40%
$2.15$1.93109,232 shs$161.00 million
11/29/2023$2.13$1.96
-7.98%
$2.22$1.96159,669 shs$149.90 million
11/28/2023$2.15$2.13
-0.93%
$2.24$1.97155,592 shs$162.90 million
11/27/2023$2.09$2.15
+2.97%
$2.21$2.09157,530 shs$164.43 million
11/24/2023$2.16$2.09
-3.33%
$2.13$2.0571,393 shs$159.69 million
11/23/2023$2.16$2.16$2.20$2.0388,806 shs$165.20 million
11/22/2023$2.21$2.16
-2.04%
$2.20$2.0388,806 shs$165.20 million

This page (OTCMKTS:AYRWF) was last updated on 2/23/2024 by MarketBeat.com Staff