Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free AYRWF Stock Alerts

Ayr Wellness (AYRWF) Stock Chart & Stock Price History

$2.15
+0.10 (+4.88%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Ayr Wellness Stock Price Performance

5 Day
Performance
+4.88%
1 Month
Performance
-3.15%
3 Month
Performance
-9.28%
6 Month
Performance
-34.25%
Year-To-Date
Performance
+19.25%
1 Year
Performance
+133.70%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

AYRWF Stock Chart for Friday, July, 26, 2024

AYRWF Chart by TradingView

Ayr Wellness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$2.05$2.15
+4.88%		$2.18$2.0231,648 shs$246.58 million
07/25/2024$2.10$2.05
-2.38%		$2.27$2.0529,297 shs$235.12 million
07/24/2024$2.22$2.10
-5.19%		$2.28$2.1053,150 shs$240.85 million
07/23/2024$2.20$2.22
+0.68%		$2.35$2.13136,266 shs$254.04 million
07/22/2024$2.05$2.20
+7.32%		$2.20$2.0197,359 shs$252.32 million
07/19/2024$2.20$2.05
-6.82%		$2.20$2.0445,461 shs$235.11 million
07/18/2024$2.17$2.20
+1.62%		$2.29$2.15143,823 shs$252.32 million
07/17/2024$2.17$2.17
-0.23%		$2.28$2.1046,527 shs$248.30 million
07/16/2024$2.01$2.17
+8.10%		$2.18$1.96164,871 shs$248.88 million
07/15/2024$2.06$2.01
-2.55%		$2.11$1.9596,663 shs$230.23 million
07/12/2024$1.97$2.06
+4.57%		$2.11$1.9582,931 shs$236.26 million
07/11/2024$1.82$1.97
+8.54%		$2.00$1.77114,020 shs$225.94 million
07/10/2024$1.82$1.82
-0.27%		$1.87$1.7942,532 shs$208.16 million
07/09/2024$1.90$1.82
-4.21%		$1.93$1.7558,061 shs$208.74 million
07/08/2024$1.90$1.90$1.98$1.8621,855 shs$217.91 million
07/05/2024$1.92$1.90
-0.94%		$1.96$1.8591,106 shs$217.91 million
07/04/2024$1.92$1.92$2.03$1.7591,750 shs$219.98 million
07/03/2024$1.86$1.92
+3.12%		$2.03$1.7591,750 shs$219.98 million
07/02/2024$2.00$1.86
-7.00%		$2.00$1.83136,801 shs$213.32 million
07/01/2024$2.03$2.00
-1.48%		$2.08$1.93102,894 shs$229.38 million
06/28/2024$2.32$2.03
-12.50%		$2.38$1.90226,246 shs$232.82 million
06/27/2024$2.22$2.32
+4.50%		$2.40$2.17251,384 shs$266.08 million
06/26/2024$2.15$2.22
+3.26%		$2.32$2.04113,038 shs$254.61 million
06/25/2024$2.22$2.15
-3.10%		$2.18$2.09101,670 shs$246.58 million
06/24/2024$1.95$2.22
+13.78%		$2.22$1.9378,177 shs$254.46 million
06/21/2024$1.96$1.95
-0.51%		$2.03$1.88119,798 shs$223.65 million
06/20/2024$1.97$1.96
-0.51%		$1.97$1.8781,959 shs$224.79 million
06/19/2024$1.97$1.97$2.00$1.8564,610 shs$225.94 million
06/18/2024$1.96$1.97
+0.51%		$2.00$1.8564,610 shs$225.94 million
06/17/2024$1.82$1.96
+7.69%		$2.00$1.78116,844 shs$224.79 million
06/14/2024$1.90$1.82
-4.21%		$1.99$1.77224,847 shs$208.74 million
06/13/2024$2.07$1.90
-8.21%		$2.07$1.8990,312 shs$217.91 million
06/12/2024$2.11$2.07
-1.90%		$2.17$2.0355,879 shs$237.41 million
06/11/2024$2.05$2.11
+2.94%		$2.14$2.00128,509 shs$242.00 million
06/10/2024$2.04$2.05
+0.48%		$2.11$1.98127,816 shs$235.08 million
06/07/2024$2.05$2.04
-0.49%		$2.09$2.01133,155 shs$233.97 million
06/06/2024$2.06$2.05
-0.49%		$2.11$2.0046,481 shs$235.11 million
06/05/2024$2.18$2.06
-5.50%		$2.17$2.0366,861 shs$236.26 million
06/04/2024$2.15$2.18
+1.40%		$2.24$2.04136,033 shs$250.02 million
06/03/2024$2.22$2.15
-3.10%		$2.22$2.10104,141 shs$246.58 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$2.20$2.22
+0.85%		$2.24$2.1740,967 shs$254.47 million
05/30/2024$2.10$2.20
+4.76%		$2.23$2.06139,497 shs$252.32 million
05/29/2024$2.20$2.10
-4.72%		$2.22$2.09111,756 shs$240.85 million
05/28/2024$2.28$2.20
-3.33%		$2.25$2.13163,930 shs$252.78 million
05/27/2024$2.28$2.28$2.40$2.26182,700 shs$261.49 million
05/24/2024$2.27$2.28
+0.44%		$2.40$2.26182,798 shs$261.49 million
05/23/2024$2.50$2.27
-9.20%		$2.60$2.20305,116 shs$175.40 million
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

Related Companies:
This page (OTCMKTS:AYRWF) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored