Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	0.0195	0.0204	0.0184	0.0198	160,751	+0.00(+0.00%)
Oct 20, 2025	0.0183	0.0200	0.0183	0.0198	277,734	+0.00(+4.21%)
Oct 17, 2025	0.0198	0.0209	0.0160	0.0190	283,963	-0.00(-5.00%)
Oct 16, 2025	0.0228	0.0250	0.0180	0.0200	672,053	-0.00(-10.71%)
Oct 15, 2025	0.0270	0.0270	0.0210	0.0224	595,537	-0.00(-4.27%)
Oct 14, 2025	0.0240	0.0299	0.0230	0.0234	980,320	-0.00(-6.02%)
Oct 13, 2025	0.0242	0.0261	0.0238	0.0249	344,464	+0.00(+1.22%)
Oct 10, 2025	0.0260	0.0260	0.0241	0.0246	24,485	+0.00(+2.50%)
Oct 09, 2025	0.0240	0.0270	0.0240	0.0240	342,325	+0.00(+0.00%)
Oct 08, 2025	0.0285	0.0285	0.0230	0.0240	79,026	-0.00(-2.44%)
Oct 07, 2025	0.0222	0.0280	0.0222	0.0246	300,264	-0.00(-1.20%)
Oct 06, 2025	0.0293	0.0293	0.0221	0.0249	341,099	-0.00(-0.80%)
Oct 03, 2025	0.0280	0.0294	0.0250	0.0251	467,569	-0.00(-10.36%)
Oct 02, 2025	0.0257	0.0295	0.0220	0.0280	835,309	+0.00(+3.70%)
Oct 01, 2025	0.0295	0.0295	0.0267	0.0270	206,317	-0.00(-5.26%)
Sep 30, 2025	0.0245	0.0295	0.0245	0.0285	257,361	+0.00(+16.33%)
Sep 29, 2025	0.0242	0.0295	0.0221	0.0245	939,458	+0.00(+0.82%)
Sep 26, 2025	0.0231	0.0294	0.0225	0.0243	138,714	-0.00(-1.62%)
Sep 25, 2025	0.0224	0.0285	0.0224	0.0247	337,217	+0.00(+0.00%)
Sep 24, 2025	0.0238	0.0284	0.0204	0.0247	199,679	-0.00(-8.52%)
Sep 23, 2025	0.0229	0.0290	0.0221	0.0270	684,056	+0.00(+17.39%)
Sep 22, 2025	0.0263	0.0275	0.0229	0.0230	191,852	-0.00(-12.55%)
Sep 19, 2025	0.0290	0.0290	0.0251	0.0263	110,345	-0.00(-7.72%)
Sep 18, 2025	0.0271	0.0290	0.0252	0.0285	136,841	+0.00(+4.78%)
Sep 17, 2025	0.0300	0.0300	0.0252	0.0272	375,478	+0.00(+3.82%)
Sep 16, 2025	0.0290	0.0300	0.0230	0.0262	184,031	+0.00(+3.97%)
Sep 15, 2025	0.0220	0.0303	0.0220	0.0252	112,976	-0.00(-3.08%)
Sep 12, 2025	0.0265	0.0303	0.0232	0.0260	40,164	+0.00(+1.17%)
Sep 11, 2025	0.0320	0.0340	0.0220	0.0257	694,805	-0.00(-8.54%)
Sep 10, 2025	0.0238	0.0300	0.0220	0.0281	183,259	+0.01(+27.73%)
Sep 09, 2025	0.0300	0.0300	0.0200	0.0220	588,770	-0.01(-20.86%)
Sep 08, 2025	0.0350	0.0350	0.0275	0.0278	385,106	-0.01(-15.76%)
Sep 05, 2025	0.0330	0.0330	0.0275	0.0330	384,548	+0.00(+13.40%)
Sep 04, 2025	0.0265	0.0300	0.0240	0.0291	213,883	+0.00(+13.67%)
Sep 03, 2025	0.0235	0.0272	0.0220	0.0256	313,341	+0.00(+8.94%)
Sep 02, 2025	0.0300	0.0300	0.0202	0.0235	554,301	-0.00(-7.11%)
Aug 29, 2025	0.0201	0.0314	0.0201	0.0253	599,579	-0.00(-4.17%)
Aug 28, 2025	0.0310	0.0357	0.0255	0.0264	832,367	-0.01(-16.46%)
Aug 27, 2025	0.0399	0.0399	0.0310	0.0316	1,400,585	-0.00(-12.22%)
Aug 26, 2025	0.0350	0.0364	0.0321	0.0360	276,147	+0.00(+2.86%)
Aug 25, 2025	0.0400	0.0400	0.0320	0.0350	252,928	+0.00(+6.71%)
Aug 22, 2025	0.0345	0.0345	0.0310	0.0328	983,319	-0.00(-4.93%)
Aug 21, 2025	0.0390	0.0390	0.0320	0.0345	91,237	-0.00(-8.73%)
Aug 20, 2025	0.0395	0.0395	0.0311	0.0378	365,669	+0.00(+7.69%)
Aug 19, 2025	0.0350	0.0410	0.0331	0.0351	288,529	+0.00(+0.29%)
Aug 18, 2025	0.0310	0.0440	0.0310	0.0350	378,381	-0.00(-10.94%)
Aug 15, 2025	0.0340	0.0450	0.0310	0.0393	864,173	+0.01(+26.77%)
Aug 14, 2025	0.0420	0.0420	0.0250	0.0310	972,574	-0.01(-19.90%)
Aug 13, 2025	0.0525	0.0525	0.0250	0.0387	2,275,766	-0.01(-14.19%)
Aug 12, 2025	0.0300	0.0540	0.0240	0.0451	3,451,325	+0.02(+80.40%)
Aug 11, 2025	0.0200	0.0279	0.0100	0.0250	3,110,952	+0.01(+25.00%)
Aug 08, 2025	0.0121	0.0275	0.0110	0.0200	2,007,516	+0.01(+75.44%)
Aug 07, 2025	0.0092	0.0200	0.0082	0.0114	1,863,431	+0.00(+62.86%)
Aug 06, 2025	0.0033	0.0085	0.0033	0.0070	1,571,381	-0.17(-96.11%)
Aug 05, 2025	0.0050	0.1799	0.0025	0.1799	7,841,128	+0.18(+4183.33%)
Aug 04, 2025	0.0031	0.0085	0.0027	0.0042	8,346,435	+0.00(+366.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ayr Wellness Inc (OP:AYRWF)

Historical Prices

Starting at $3.75/week.

Subscribe Today