Ayr Wellness Inc (Sub Voting) (AYRSF) Exchange: OTCQX
Data as of April 25, 2024
$21.26 ($0.00) 0.00%
Ayr Wellness Inc (Sub Voting) - Daily Information
Click for more stock information on Ayr Wellness Inc (Sub Voting).| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.26 |
| Previous Close | $21.26 |
| High | $21.26 |
| Low | $21.26 |
| Adjusted Open | $21.26 |
| Previous Adjusted Close | $21.26 |
| Adjusted High | $21.26 |
| Adjusted Low | $21.26 |
About Ayr Wellness Inc (Sub Voting) (AYRSF)
Cannabis Strategies Acquisition Corp
Invest in Ayr Wellness Inc (Sub Voting) (AYRSF)
Historical Stock Data for Ayr Wellness Inc (Sub Voting) (AYRSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-12-07 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2020-12-04 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2020-12-03 | $21.50 | $22.00 | $21.26 | $21.26 | $21.26 | 138,248 |
| 2020-12-02 | $21.22 | $21.92 | $21.00 | $21.04 | $21.04 | 121,227 |
| 2020-12-01 | $22.40 | $22.77 | $21.11 | $21.24 | $21.24 | 201,831 |
| 2020-11-30 | $21.07 | $21.61 | $19.50 | $21.10 | $21.10 | 346,624 |
| 2020-11-27 | $20.65 | $20.65 | $18.88 | $19.65 | $19.65 | 56,000 |
| 2020-11-25 | $19.22 | $20.33 | $18.73 | $19.24 | $19.24 | 256,783 |
| 2020-11-24 | $18.60 | $18.90 | $18.50 | $18.68 | $18.68 | 148,409 |
| 2020-11-23 | $18.94 | $18.94 | $18.00 | $18.15 | $18.15 | 167,324 |
| 2020-11-20 | $19.09 | $19.09 | $18.55 | $18.56 | $18.56 | 143,825 |
| 2020-11-19 | $18.71 | $19.45 | $18.40 | $18.64 | $18.64 | 219,181 |
| 2020-11-18 | $17.42 | $18.95 | $17.36 | $18.36 | $18.36 | 243,907 |
| 2020-11-17 | $17.51 | $17.51 | $17.00 | $17.19 | $17.19 | 38,982 |
| 2020-11-16 | $17.71 | $17.71 | $17.15 | $17.23 | $17.23 | 105,835 |
| 2020-11-13 | $16.93 | $17.25 | $16.69 | $17.13 | $17.13 | 100,977 |
| 2020-11-12 | $16.86 | $17.05 | $16.75 | $16.95 | $16.95 | 50,063 |
| 2020-11-11 | $17.84 | $17.84 | $16.92 | $17.00 | $17.00 | 34,805 |
| 2020-11-10 | $17.00 | $17.50 | $16.43 | $17.24 | $17.24 | 84,242 |
| 2020-11-09 | $17.50 | $17.75 | $16.54 | $16.73 | $16.73 | 100,270 |
| 2020-11-06 | $16.30 | $16.74 | $16.30 | $16.49 | $16.49 | 57,577 |
| 2020-11-05 | $16.52 | $16.52 | $15.88 | $16.28 | $16.28 | 78,601 |
| 2020-11-04 | $14.50 | $16.47 | $14.50 | $15.90 | $15.90 | 175,492 |
| 2020-11-03 | $14.70 | $14.93 | $14.45 | $14.88 | $14.88 | 22,597 |
| 2020-11-02 | $14.48 | $14.66 | $14.20 | $14.61 | $14.61 | 200,600 |
| 2020-10-30 | $14.25 | $14.51 | $14.08 | $14.20 | $14.20 | 10,273 |
| 2020-10-29 | $14.04 | $14.62 | $14.00 | $14.25 | $14.25 | 20,015 |
| 2020-10-28 | $14.60 | $14.60 | $14.05 | $14.09 | $14.09 | 64,379 |
| 2020-10-27 | $14.56 | $14.70 | $14.40 | $14.61 | $14.61 | 29,424 |
| 2020-10-26 | $15.05 | $15.05 | $14.33 | $14.40 | $14.40 | 34,930 |
| 2020-10-23 | $15.00 | $15.05 | $14.88 | $15.03 | $15.03 | 31,574 |
| 2020-10-22 | $15.02 | $15.02 | $14.60 | $14.93 | $14.93 | 43,191 |
| 2020-10-21 | $15.00 | $15.10 | $14.75 | $14.86 | $14.86 | 19,739 |
| 2020-10-20 | $14.74 | $15.07 | $14.74 | $14.96 | $14.96 | 41,858 |
| 2020-10-19 | $14.55 | $14.98 | $14.51 | $14.60 | $14.60 | 45,529 |
| 2020-10-16 | $14.60 | $14.88 | $14.50 | $14.55 | $14.55 | 24,007 |
| 2020-10-15 | $14.75 | $15.15 | $14.65 | $14.70 | $14.70 | 50,362 |
| 2020-10-14 | $15.08 | $15.60 | $14.79 | $15.00 | $15.00 | 82,896 |
| 2020-10-13 | $15.12 | $15.44 | $14.80 | $15.03 | $15.03 | 86,720 |
| 2020-10-12 | $14.95 | $15.44 | $14.89 | $15.12 | $15.12 | 78,174 |
| 2020-10-09 | $13.53 | $15.02 | $13.53 | $14.12 | $14.12 | 126,196 |
| 2020-10-08 | $12.18 | $14.40 | $12.18 | $14.00 | $14.00 | 37,435 |
| 2020-10-07 | $12.93 | $12.98 | $12.77 | $12.90 | $12.90 | 14,541 |
| 2020-10-06 | $12.80 | $12.90 | $12.70 | $12.75 | $12.75 | 13,565 |
| 2020-10-05 | $12.90 | $12.97 | $12.69 | $12.69 | $12.69 | 19,287 |
| 2020-10-02 | $13.72 | $13.72 | $12.50 | $12.70 | $12.70 | 24,819 |
| 2020-10-01 | $12.84 | $12.93 | $12.60 | $12.68 | $12.68 | 39,047 |
| 2020-09-30 | $12.83 | $12.83 | $12.40 | $12.55 | $12.55 | 17,175 |
| 2020-09-29 | $12.50 | $12.60 | $12.50 | $12.55 | $12.55 | 15,831 |
| 2020-09-28 | $12.21 | $12.65 | $12.21 | $12.25 | $12.25 | 33,858 |
| 2020-09-25 | $12.14 | $12.57 | $12.12 | $12.40 | $12.40 | 53,526 |
| 2020-09-24 | $12.15 | $12.39 | $12.11 | $12.35 | $12.35 | 7,761 |
| 2020-09-23 | $12.35 | $12.40 | $12.13 | $12.40 | $12.40 | 26,575 |
| 2020-09-22 | $12.60 | $12.68 | $12.25 | $12.50 | $12.50 | 7,086 |
| 2020-09-21 | $12.59 | $12.77 | $12.10 | $12.25 | $12.25 | 19,846 |
| 2020-09-18 | $12.85 | $12.85 | $12.30 | $12.77 | $12.77 | 7,605 |
| 2020-09-17 | $12.73 | $13.00 | $12.35 | $12.80 | $12.80 | 72,469 |
| 2020-09-16 | $12.32 | $12.85 | $12.06 | $12.78 | $12.78 | 22,964 |
| 2020-09-15 | $12.70 | $12.78 | $12.11 | $12.20 | $12.20 | 23,709 |
| 2020-09-14 | $12.80 | $13.02 | $12.18 | $12.68 | $12.68 | 39,709 |
| 2020-09-11 | $13.61 | $13.61 | $12.57 | $13.01 | $13.01 | 8,642 |
| 2020-09-10 | $13.24 | $13.42 | $12.48 | $12.48 | $12.48 | 70,318 |
| 2020-09-09 | $13.10 | $13.47 | $13.10 | $13.22 | $13.22 | 11,891 |
| 2020-09-08 | $12.52 | $13.58 | $12.52 | $13.22 | $13.22 | 30,611 |
| 2020-09-04 | $11.82 | $13.04 | $11.82 | $13.04 | $13.04 | 20,857 |
| 2020-09-03 | $12.77 | $12.86 | $12.45 | $12.85 | $12.85 | 74,329 |
| 2020-09-02 | $13.56 | $13.56 | $12.90 | $13.00 | $13.00 | 48,074 |
| 2020-09-01 | $12.87 | $13.50 | $12.62 | $13.11 | $13.11 | 36,064 |
| 2020-08-31 | $12.61 | $13.50 | $12.50 | $13.17 | $13.17 | 51,436 |
| 2020-08-28 | $12.45 | $12.75 | $12.34 | $12.57 | $12.57 | 34,788 |
| 2020-08-27 | $11.79 | $13.30 | $11.40 | $12.21 | $12.21 | 183,372 |
| 2020-08-26 | $11.84 | $12.15 | $11.00 | $11.00 | $11.00 | 30,960 |
| 2020-08-25 | $12.00 | $12.45 | $11.50 | $11.84 | $11.84 | 10,548 |
| 2020-08-24 | $11.26 | $12.25 | $11.21 | $11.95 | $11.95 | 19,146 |
| 2020-08-21 | $11.35 | $11.80 | $11.11 | $11.30 | $11.30 | 41,639 |
| 2020-08-20 | $11.86 | $11.95 | $11.30 | $11.30 | $11.30 | 12,964 |
| 2020-08-19 | $11.90 | $12.00 | $11.60 | $11.75 | $11.75 | 13,949 |
| 2020-08-18 | $12.15 | $12.15 | $11.80 | $11.85 | $11.85 | 21,217 |
| 2020-08-17 | $12.32 | $12.32 | $11.74 | $12.02 | $12.02 | 42,241 |
| 2020-08-14 | $11.07 | $11.63 | $10.59 | $11.63 | $11.63 | 33,045 |
| 2020-08-13 | $10.71 | $11.07 | $10.71 | $10.95 | $10.95 | 34,312 |
| 2020-08-12 | $10.42 | $10.86 | $10.42 | $10.80 | $10.80 | 26,757 |
| 2020-08-11 | $10.00 | $10.50 | $9.78 | $10.30 | $10.30 | 63,906 |
| 2020-08-10 | $9.61 | $10.00 | $9.61 | $9.93 | $9.93 | 27,699 |
| 2020-08-07 | $8.91 | $9.73 | $8.91 | $9.50 | $9.50 | 19,786 |
| 2020-08-06 | $10.02 | $10.02 | $9.18 | $9.77 | $9.77 | 32,544 |
| 2020-08-05 | $9.50 | $9.95 | $9.45 | $9.90 | $9.90 | 13,969 |
| 2020-08-04 | $9.77 | $9.77 | $9.23 | $9.50 | $9.50 | 36,120 |
| 2020-08-03 | $8.76 | $9.43 | $8.65 | $9.16 | $9.16 | 9,813 |
| 2020-07-31 | $9.25 | $9.50 | $8.53 | $9.10 | $9.10 | 19,769 |
| 2020-07-30 | $8.75 | $9.33 | $8.70 | $9.15 | $9.15 | 15,392 |
| 2020-07-29 | $8.00 | $8.75 | $8.00 | $8.75 | $8.75 | 15,645 |
| 2020-07-28 | $8.36 | $8.75 | $8.18 | $8.70 | $8.70 | 35,535 |
| 2020-07-27 | $8.26 | $8.41 | $7.90 | $8.15 | $8.15 | 36,801 |
| 2020-07-24 | $8.10 | $8.35 | $7.95 | $8.04 | $8.04 | 14,273 |
| 2020-07-23 | $8.36 | $8.36 | $8.05 | $8.10 | $8.10 | 18,545 |
| 2020-07-22 | $8.25 | $8.40 | $8.20 | $8.36 | $8.36 | 22,700 |
| 2020-07-21 | $8.10 | $8.25 | $8.00 | $8.10 | $8.10 | 30,600 |
| 2020-07-20 | $8.10 | $8.43 | $7.90 | $8.01 | $8.01 | 11,300 |
| 2020-07-17 | $8.11 | $8.12 | $8.10 | $8.12 | $8.12 | 4,600 |
| 2020-07-16 | $8.32 | $8.52 | $8.00 | $8.16 | $8.16 | 6,700 |
| 2020-07-15 | $8.37 | $8.37 | $8.13 | $8.28 | $8.28 | 4,700 |
| 2020-07-14 | $8.25 | $8.26 | $8.25 | $8.25 | $8.25 | 1,900 |
| 2020-07-13 | $8.47 | $8.47 | $8.12 | $8.20 | $8.20 | 18,200 |
| 2020-07-10 | $8.00 | $8.11 | $7.63 | $7.75 | $7.75 | 58,100 |
| 2020-07-09 | $7.38 | $7.83 | $7.34 | $7.80 | $7.80 | 60,700 |
| 2020-07-08 | $7.80 | $7.80 | $7.46 | $7.60 | $7.60 | 8,100 |
| 2020-07-07 | $7.95 | $8.00 | $7.76 | $7.80 | $7.80 | 28,400 |
| 2020-07-06 | $7.57 | $8.11 | $7.35 | $7.97 | $7.97 | 41,800 |
| 2020-07-02 | $7.34 | $7.45 | $7.25 | $7.25 | $7.25 | 30,592 |
| 2020-07-01 | $7.01 | $7.48 | $7.01 | $7.48 | $7.48 | 4,115 |
| 2020-06-30 | $7.04 | $7.20 | $7.00 | $7.20 | $7.20 | 84,817 |
| 2020-06-29 | $7.05 | $7.12 | $6.81 | $6.87 | $6.87 | 21,945 |
| 2020-06-26 | $7.10 | $7.10 | $6.79 | $6.97 | $6.97 | 7,469 |
| 2020-06-25 | $6.76 | $7.25 | $6.76 | $7.08 | $7.08 | 32,967 |
| 2020-06-24 | $7.03 | $7.18 | $7.00 | $7.00 | $7.00 | 2,284 |
| 2020-06-23 | $7.34 | $7.39 | $7.00 | $7.02 | $7.02 | 88,487 |
| 2020-06-22 | $7.19 | $7.33 | $7.19 | $7.32 | $7.32 | 14,316 |
| 2020-06-19 | $7.29 | $7.59 | $7.19 | $7.25 | $7.25 | 18,766 |
| 2020-06-18 | $7.22 | $7.40 | $7.20 | $7.29 | $7.29 | 16,772 |
| 2020-06-17 | $7.36 | $7.50 | $7.26 | $7.34 | $7.34 | 11,899 |
| 2020-06-16 | $7.25 | $7.90 | $6.74 | $7.36 | $7.36 | 54,555 |
| 2020-06-15 | $7.07 | $7.51 | $7.07 | $7.23 | $7.23 | 8,751 |
| 2020-06-12 | $7.25 | $7.58 | $7.20 | $7.25 | $7.25 | 12,649 |
| 2020-06-11 | $7.81 | $8.02 | $7.05 | $7.15 | $7.15 | 106,748 |
| 2020-06-10 | $8.10 | $8.21 | $7.91 | $8.20 | $8.20 | 10,311 |
| 2020-06-09 | $8.10 | $8.16 | $8.00 | $8.08 | $8.08 | 13,680 |
| 2020-06-08 | $8.41 | $8.65 | $8.00 | $8.00 | $8.00 | 38,823 |
| 2020-06-05 | $8.00 | $8.40 | $8.00 | $8.01 | $8.01 | 19,131 |
| 2020-06-04 | $7.45 | $8.38 | $7.45 | $7.70 | $7.70 | 13,305 |
| 2020-06-03 | $8.49 | $8.50 | $8.14 | $8.25 | $8.25 | 11,926 |
| 2020-06-02 | $8.50 | $8.50 | $8.22 | $8.44 | $8.44 | 3,579 |
| 2020-06-01 | $8.38 | $8.38 | $8.04 | $8.30 | $8.30 | 20,512 |
| 2020-05-29 | $8.06 | $8.55 | $7.25 | $8.50 | $8.50 | 15,124 |
| 2020-05-28 | $8.18 | $8.25 | $7.80 | $8.05 | $8.05 | 7,978 |
| 2020-05-27 | $8.14 | $8.72 | $7.69 | $8.00 | $8.00 | 30,848 |
| 2020-05-26 | $8.69 | $9.00 | $7.94 | $8.14 | $8.14 | 20,094 |
| 2020-05-22 | $7.68 | $8.45 | $7.50 | $8.41 | $8.41 | 22,990 |
| 2020-05-21 | $7.14 | $8.00 | $7.14 | $7.81 | $7.81 | 63,061 |
| 2020-05-20 | $7.40 | $7.70 | $6.80 | $7.31 | $7.31 | 56,530 |
| 2020-05-19 | $7.20 | $8.00 | $7.20 | $7.44 | $7.44 | 54,225 |
| 2020-05-18 | $7.00 | $7.25 | $7.00 | $7.13 | $7.13 | 12,586 |
| 2020-05-15 | $6.10 | $6.51 | $5.85 | $6.37 | $6.37 | 28,525 |
| 2020-05-14 | $6.01 | $6.01 | $5.79 | $5.95 | $5.95 | 7,979 |
| 2020-05-13 | $6.20 | $6.23 | $5.91 | $6.02 | $6.02 | 17,438 |
| 2020-05-12 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 17,828 |
| 2020-05-11 | $5.90 | $6.10 | $5.84 | $5.90 | $5.90 | 11,822 |
| 2020-05-08 | $5.51 | $5.96 | $5.51 | $5.90 | $5.90 | 11,682 |
| 2020-05-07 | $5.68 | $5.80 | $5.54 | $5.61 | $5.61 | 12,494 |
| 2020-05-06 | $5.89 | $5.89 | $5.71 | $5.75 | $5.75 | 13,877 |
| 2020-05-05 | $5.77 | $6.00 | $5.46 | $6.00 | $6.00 | 27,180 |
| 2020-05-04 | $5.57 | $5.84 | $5.50 | $5.50 | $5.50 | 4,308 |
| 2020-05-01 | $5.90 | $6.04 | $5.18 | $5.50 | $5.50 | 16,740 |
| 2020-04-30 | $6.10 | $6.20 | $6.08 | $6.18 | $6.18 | 3,595 |
| 2020-04-29 | $5.30 | $5.90 | $5.30 | $5.81 | $5.81 | 22,258 |
| 2020-04-28 | $5.05 | $5.37 | $5.05 | $5.25 | $5.25 | 25,341 |
| 2020-04-27 | $5.02 | $5.40 | $5.00 | $5.20 | $5.20 | 19,141 |
| 2020-04-24 | $4.93 | $5.20 | $4.93 | $5.05 | $5.05 | 11,525 |
| 2020-04-23 | $5.09 | $5.67 | $5.00 | $5.14 | $5.14 | 60,687 |
| 2020-04-22 | $5.02 | $5.08 | $4.85 | $5.00 | $5.00 | 39,900 |
| 2020-04-21 | $5.01 | $5.39 | $4.80 | $5.00 | $5.00 | 83,629 |
| 2020-04-20 | $5.65 | $5.65 | $4.94 | $5.01 | $5.01 | 19,711 |
| 2020-04-17 | $5.25 | $5.25 | $5.01 | $5.05 | $5.05 | 26,800 |
| 2020-04-16 | $5.05 | $5.15 | $5.00 | $5.14 | $5.14 | 2,905 |
| 2020-04-15 | $5.20 | $5.20 | $4.80 | $5.00 | $5.00 | 42,421 |
| 2020-04-14 | $5.60 | $5.60 | $5.24 | $5.25 | $5.25 | 18,686 |
| 2020-04-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 977 |
| 2020-04-09 | $5.88 | $5.88 | $5.40 | $5.40 | $5.40 | 12,211 |
| 2020-04-08 | $5.65 | $5.77 | $5.55 | $5.75 | $5.75 | 5,469 |
| 2020-04-07 | $5.85 | $5.90 | $5.65 | $5.65 | $5.65 | 30,391 |
| 2020-04-06 | $5.86 | $5.97 | $5.19 | $5.87 | $5.87 | 43,456 |
| 2020-04-03 | $5.80 | $5.86 | $5.72 | $5.80 | $5.80 | 14,447 |
| 2020-04-02 | $5.90 | $5.98 | $5.86 | $5.88 | $5.88 | 4,460 |
| 2020-04-01 | $5.71 | $6.21 | $5.71 | $6.05 | $6.05 | 12,396 |
| 2020-03-31 | $6.25 | $6.65 | $6.10 | $6.26 | $6.26 | 20,661 |
| 2020-03-30 | $6.05 | $6.18 | $6.05 | $6.13 | $6.13 | 16,444 |
| 2020-03-27 | $6.11 | $6.57 | $5.81 | $6.57 | $6.57 | 53,623 |
| 2020-03-26 | $6.36 | $6.66 | $6.05 | $6.44 | $6.44 | 50,414 |
| 2020-03-25 | $4.90 | $6.17 | $4.90 | $6.17 | $6.17 | 11,935 |
| 2020-03-24 | $3.90 | $5.00 | $3.90 | $4.99 | $4.99 | 90,267 |
| 2020-03-23 | $4.05 | $4.30 | $3.44 | $3.90 | $3.90 | 46,050 |
| 2020-03-20 | $4.25 | $4.50 | $4.10 | $4.25 | $4.25 | 54,695 |
| 2020-03-19 | $3.84 | $4.50 | $3.75 | $4.36 | $4.36 | 36,170 |
| 2020-03-18 | $3.83 | $4.55 | $3.83 | $3.90 | $3.90 | 112,906 |
| 2020-03-17 | $4.00 | $5.00 | $4.00 | $4.55 | $4.55 | 63,962 |
| 2020-03-16 | $5.79 | $5.79 | $4.34 | $4.58 | $4.58 | 121,856 |
| 2020-03-13 | $6.22 | $6.51 | $5.83 | $6.19 | $6.19 | 23,414 |
| 2020-03-12 | $6.40 | $6.40 | $5.70 | $6.14 | $6.14 | 104,153 |
| 2020-03-11 | $6.90 | $6.90 | $6.45 | $6.70 | $6.70 | 65,419 |
| 2020-03-10 | $7.29 | $7.58 | $7.00 | $7.00 | $7.00 | 39,650 |
| 2020-03-09 | $8.12 | $8.12 | $6.95 | $7.55 | $7.55 | 38,742 |
| 2020-03-06 | $8.51 | $8.58 | $8.02 | $8.26 | $8.26 | 38,555 |
| 2020-03-05 | $8.75 | $8.82 | $8.55 | $8.55 | $8.55 | 4,426 |
| 2020-03-04 | $9.00 | $9.05 | $8.83 | $9.04 | $9.04 | 4,470 |
| 2020-03-03 | $9.23 | $9.25 | $8.40 | $8.63 | $8.63 | 36,469 |
| 2020-03-02 | $9.15 | $9.30 | $9.05 | $9.15 | $9.15 | 36,306 |
| 2020-02-28 | $8.74 | $9.30 | $6.37 | $9.20 | $9.20 | 88,912 |
| 2020-02-27 | $8.24 | $8.77 | $7.80 | $8.76 | $8.76 | 44,535 |
| 2020-02-26 | $7.74 | $8.65 | $7.74 | $8.10 | $8.10 | 28,710 |
| 2020-02-25 | $8.60 | $8.60 | $8.10 | $8.10 | $8.10 | 8,760 |
| 2020-02-24 | $8.45 | $8.45 | $8.25 | $8.32 | $8.32 | 9,256 |
| 2020-02-21 | $8.75 | $8.75 | $8.55 | $8.55 | $8.55 | 10,870 |
| 2020-02-20 | $8.92 | $8.93 | $8.50 | $8.75 | $8.75 | 5,738 |
| 2020-02-19 | $8.72 | $9.05 | $8.38 | $9.02 | $9.02 | 20,683 |
| 2020-02-18 | $8.97 | $8.97 | $8.92 | $8.92 | $8.92 | 1,040 |
| 2020-02-14 | $8.95 | $9.08 | $8.73 | $8.94 | $8.94 | 11,975 |
| 2020-02-13 | $8.47 | $8.68 | $8.42 | $8.50 | $8.50 | 9,600 |
| 2020-02-12 | $8.80 | $8.80 | $8.48 | $8.51 | $8.51 | 11,592 |
| 2020-02-11 | $8.85 | $8.89 | $8.82 | $8.87 | $8.87 | 7,240 |
| 2020-02-10 | $9.02 | $9.02 | $8.75 | $8.85 | $8.85 | 2,018 |
| 2020-02-07 | $9.16 | $9.16 | $8.80 | $8.83 | $8.83 | 17,984 |
| 2020-02-06 | $9.42 | $9.42 | $8.98 | $9.35 | $9.35 | 3,291 |
| 2020-02-05 | $9.37 | $9.48 | $9.37 | $9.48 | $9.48 | 5,209 |
| 2020-02-04 | $9.55 | $9.94 | $9.34 | $9.34 | $9.34 | 8,136 |
| 2020-02-03 | $9.74 | $9.74 | $9.54 | $9.61 | $9.61 | 2,545 |
| 2020-01-31 | $9.48 | $9.90 | $9.47 | $9.60 | $9.60 | 4,109 |
| 2020-01-30 | $10.22 | $10.25 | $9.89 | $9.89 | $9.89 | 5,985 |
| 2020-01-29 | $9.60 | $10.33 | $9.60 | $10.26 | $10.26 | 8,552 |
| 2020-01-28 | $10.00 | $10.50 | $10.00 | $10.30 | $10.30 | 5,611 |
| 2020-01-27 | $10.45 | $10.45 | $9.92 | $10.00 | $10.00 | 22,042 |
| 2020-01-24 | $10.42 | $10.51 | $10.42 | $10.45 | $10.45 | 4,496 |
| 2020-01-23 | $10.35 | $10.90 | $10.35 | $10.64 | $10.64 | 4,642 |
| 2020-01-22 | $10.50 | $10.70 | $10.37 | $10.40 | $10.40 | 6,323 |
| 2020-01-21 | $10.40 | $10.79 | $10.20 | $10.39 | $10.39 | 13,450 |
| 2020-01-17 | $10.83 | $10.83 | $10.02 | $10.35 | $10.35 | 1,599 |
| 2020-01-16 | $10.20 | $11.15 | $10.20 | $10.36 | $10.36 | 30,314 |
| 2020-01-15 | $9.27 | $10.09 | $9.27 | $10.09 | $10.09 | 28,044 |
| 2020-01-14 | $9.53 | $9.60 | $9.20 | $9.20 | $9.20 | 11,065 |
| 2020-01-13 | $9.29 | $9.50 | $9.29 | $9.50 | $9.50 | 5,930 |
| 2020-01-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1,973 |
| 2020-01-09 | $9.19 | $9.40 | $9.11 | $9.25 | $9.25 | 12,758 |
| 2020-01-08 | $8.50 | $8.94 | $8.43 | $8.94 | $8.94 | 2,704 |
| 2020-01-07 | $8.75 | $8.78 | $8.40 | $8.65 | $8.65 | 27,376 |
| 2020-01-06 | $8.99 | $8.99 | $8.79 | $8.79 | $8.79 | 20,889 |
| 2020-01-03 | $9.30 | $9.30 | $9.00 | $9.06 | $9.06 | 5,251 |
| 2020-01-02 | $9.38 | $9.50 | $9.25 | $9.47 | $9.47 | 6,280 |
| 2019-12-31 | $8.70 | $9.38 | $8.50 | $9.38 | $9.38 | 45,529 |
| 2019-12-30 | $8.57 | $9.10 | $8.15 | $9.00 | $9.00 | 24,956 |
| 2019-12-27 | $8.43 | $8.55 | $8.30 | $8.50 | $8.50 | 85,380 |
| 2019-12-26 | $8.46 | $8.52 | $8.45 | $8.50 | $8.50 | 64,915 |
| 2019-12-24 | $8.43 | $8.50 | $8.43 | $8.50 | $8.50 | 7,400 |
| 2019-12-23 | $8.58 | $8.61 | $8.35 | $8.45 | $8.45 | 9,928 |
| 2019-12-20 | $8.75 | $9.00 | $8.50 | $8.50 | $8.50 | 69,305 |
| 2019-12-19 | $8.30 | $8.98 | $8.10 | $8.70 | $8.70 | 42,905 |
| 2019-12-18 | $9.00 | $9.00 | $8.22 | $8.43 | $8.43 | 42,287 |
| 2019-12-17 | $8.88 | $8.88 | $8.55 | $8.80 | $8.80 | 22,149 |
| 2019-12-16 | $9.15 | $9.35 | $9.00 | $9.00 | $9.00 | 5,505 |
| 2019-12-13 | $8.74 | $9.15 | $8.74 | $9.10 | $9.10 | 11,126 |
| 2019-12-12 | $8.56 | $8.66 | $8.55 | $8.60 | $8.60 | 10,966 |
| 2019-12-11 | $8.79 | $8.85 | $8.50 | $8.60 | $8.60 | 5,465 |
| 2019-12-10 | $8.68 | $9.30 | $8.68 | $8.90 | $8.90 | 3,039 |
| 2019-12-09 | $9.46 | $9.46 | $8.96 | $9.00 | $9.00 | 6,630 |
| 2019-12-06 | $9.15 | $9.16 | $9.10 | $9.10 | $9.10 | 2,390 |
| 2019-12-05 | $9.24 | $9.30 | $9.15 | $9.30 | $9.30 | 510 |
| 2019-12-04 | $9.19 | $9.25 | $9.00 | $9.16 | $9.16 | 10,062 |
| 2019-12-03 | $9.22 | $9.25 | $9.20 | $9.25 | $9.25 | 4,210 |
| 2019-12-02 | $9.00 | $9.12 | $8.93 | $9.12 | $9.12 | 4,461 |
| 2019-11-29 | $8.64 | $8.92 | $8.64 | $8.91 | $8.91 | 1,620 |
| 2019-11-27 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 21,787 |
| 2019-11-26 | $8.20 | $8.50 | $8.20 | $8.50 | $8.50 | 3,415 |
| 2019-11-25 | $9.00 | $9.00 | $8.26 | $8.33 | $8.33 | 14,651 |
| 2019-11-22 | $8.89 | $9.00 | $8.89 | $8.97 | $8.97 | 4,066 |
| 2019-11-21 | $8.91 | $9.52 | $8.83 | $9.30 | $9.30 | 14,621 |
| 2019-11-20 | $8.49 | $8.59 | $8.00 | $8.59 | $8.59 | 26,951 |
| 2019-11-19 | $8.50 | $8.95 | $7.56 | $8.20 | $8.20 | 48,710 |
| 2019-11-18 | $8.00 | $8.86 | $8.00 | $8.57 | $8.57 | 20,917 |
| 2019-11-15 | $7.90 | $8.00 | $7.81 | $7.93 | $7.93 | 24,461 |
| 2019-11-14 | $8.30 | $8.30 | $7.75 | $8.13 | $8.13 | 38,942 |
| 2019-11-13 | $8.30 | $8.76 | $8.06 | $8.12 | $8.12 | 14,123 |
| 2019-11-12 | $8.87 | $9.00 | $8.49 | $8.60 | $8.60 | 17,189 |
| 2019-11-11 | $9.07 | $9.36 | $8.87 | $8.97 | $8.97 | 21,455 |
| 2019-11-08 | $8.98 | $9.57 | $8.53 | $9.57 | $9.57 | 8,591 |
| 2019-11-07 | $8.87 | $9.12 | $8.26 | $8.77 | $8.77 | 10,069 |
| 2019-11-06 | $9.10 | $9.41 | $8.71 | $8.92 | $8.92 | 14,287 |
| 2019-11-05 | $9.77 | $9.78 | $9.00 | $9.00 | $9.00 | 7,802 |
| 2019-11-04 | $9.50 | $9.78 | $9.50 | $9.75 | $9.75 | 45,189 |
| 2019-11-01 | $9.74 | $9.80 | $9.50 | $9.58 | $9.58 | 2,923 |
| 2019-10-31 | $9.50 | $9.75 | $9.42 | $9.75 | $9.75 | 13,353 |
| 2019-10-30 | $9.20 | $9.75 | $9.08 | $9.75 | $9.75 | 7,430 |
| 2019-10-29 | $8.82 | $9.06 | $8.50 | $9.06 | $9.06 | 12,656 |
| 2019-10-28 | $8.64 | $9.15 | $8.64 | $9.15 | $9.15 | 12,481 |
| 2019-10-25 | $8.51 | $8.51 | $8.38 | $8.50 | $8.50 | 21,261 |
| 2019-10-24 | $8.80 | $8.80 | $8.52 | $8.73 | $8.73 | 7,700 |
| 2019-10-23 | $8.66 | $8.90 | $8.66 | $8.90 | $8.90 | 7,718 |
| 2019-10-22 | $9.00 | $9.40 | $8.62 | $9.00 | $9.00 | 10,328 |
| 2019-10-21 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 1,327 |
| 2019-10-18 | $9.00 | $9.02 | $8.76 | $9.00 | $9.00 | 17,500 |
| 2019-10-17 | $8.70 | $8.90 | $8.51 | $8.90 | $8.90 | 8,902 |
| 2019-10-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,094 |
| 2019-10-15 | $8.98 | $9.00 | $8.47 | $8.69 | $8.69 | 14,993 |
| 2019-10-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3,010 |
| 2019-10-11 | $8.52 | $8.80 | $8.23 | $8.80 | $8.80 | 15,396 |
| 2019-10-10 | $9.00 | $9.00 | $8.26 | $8.26 | $8.26 | 4,516 |
| 2019-10-09 | $8.64 | $9.00 | $8.64 | $9.00 | $9.00 | 9,679 |
| 2019-10-08 | $9.21 | $9.21 | $8.88 | $8.88 | $8.88 | 7,585 |
| 2019-10-07 | $9.45 | $9.45 | $8.84 | $9.00 | $9.00 | 13,784 |
| 2019-10-04 | $9.03 | $9.03 | $8.83 | $8.85 | $8.85 | 3,349 |
| 2019-10-03 | $8.26 | $9.20 | $8.26 | $8.90 | $8.90 | 20,992 |
| 2019-10-02 | $8.54 | $8.65 | $8.51 | $8.60 | $8.60 | 41,019 |
| 2019-10-01 | $9.19 | $9.31 | $8.70 | $8.79 | $8.79 | 22,338 |
| 2019-09-30 | $8.51 | $10.00 | $7.54 | $10.00 | $10.00 | 96,344 |
| 2019-09-27 | $8.01 | $8.57 | $8.01 | $8.39 | $8.39 | 36,040 |
| 2019-09-26 | $8.66 | $8.83 | $8.23 | $8.47 | $8.47 | 100,038 |
| 2019-09-25 | $8.65 | $8.80 | $8.50 | $8.64 | $8.64 | 44,945 |
| 2019-09-24 | $9.20 | $10.00 | $8.68 | $8.69 | $8.69 | 13,981 |
| 2019-09-23 | $9.39 | $9.39 | $8.33 | $8.70 | $8.70 | 41,256 |
| 2019-09-20 | $9.38 | $10.68 | $9.38 | $9.57 | $9.57 | 4,811 |
| 2019-09-19 | $10.48 | $10.48 | $9.23 | $10.01 | $10.01 | 6,862 |
| 2019-09-18 | $9.20 | $9.93 | $9.20 | $9.80 | $9.80 | 9,806 |
| 2019-09-17 | $9.76 | $9.77 | $9.10 | $9.75 | $9.75 | 34,330 |
| 2019-09-16 | $10.24 | $10.40 | $9.80 | $9.95 | $9.95 | 27,980 |
| 2019-09-13 | $9.99 | $10.55 | $9.41 | $10.55 | $10.55 | 6,715 |
| 2019-09-12 | $10.78 | $10.92 | $9.73 | $10.18 | $10.18 | 16,820 |
| 2019-09-11 | $9.94 | $10.99 | $9.94 | $10.47 | $10.47 | 1,926 |
| 2019-09-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 820 |
| 2019-09-09 | $10.37 | $10.73 | $10.36 | $10.36 | $10.36 | 1,185 |
| 2019-09-06 | $10.61 | $11.21 | $10.60 | $10.67 | $10.67 | 8,278 |
| 2019-09-05 | $10.50 | $10.65 | $10.38 | $10.50 | $10.50 | 15,828 |
| 2019-09-04 | $10.30 | $10.41 | $10.25 | $10.37 | $10.37 | 5,800 |
| 2019-09-03 | $9.10 | $10.57 | $9.10 | $10.29 | $10.29 | 73,649 |
| 2019-08-30 | $10.30 | $10.31 | $9.44 | $9.92 | $9.92 | 21,063 |
| 2019-08-29 | $11.03 | $11.03 | $10.10 | $10.30 | $10.30 | 7,242 |
| 2019-08-28 | $10.29 | $10.56 | $10.10 | $10.50 | $10.50 | 17,303 |
| 2019-08-27 | $11.00 | $11.10 | $10.87 | $11.10 | $11.10 | 3,849 |
| 2019-08-26 | $11.00 | $11.20 | $11.00 | $11.15 | $11.15 | 2,341 |
| 2019-08-23 | $11.00 | $11.27 | $10.98 | $11.00 | $11.00 | 10,094 |
| 2019-08-22 | $11.00 | $11.37 | $10.77 | $10.92 | $10.92 | 2,897 |
| 2019-08-21 | $11.25 | $11.25 | $10.83 | $10.90 | $10.90 | 13,363 |
| 2019-08-20 | $11.18 | $11.27 | $11.18 | $11.25 | $11.25 | 11,185 |
| 2019-08-19 | $11.42 | $13.00 | $10.86 | $10.90 | $10.90 | 22,701 |
| 2019-08-16 | $11.52 | $13.00 | $11.23 | $13.00 | $13.00 | 13,530 |
| 2019-08-15 | $11.48 | $11.48 | $10.91 | $11.00 | $11.00 | 39,049 |
| 2019-08-14 | $10.80 | $11.28 | $10.70 | $11.28 | $11.28 | 9,855 |
| 2019-08-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 63 |
| 2019-08-12 | $11.35 | $13.00 | $11.01 | $11.34 | $11.34 | 54,682 |
| 2019-08-09 | $10.80 | $11.35 | $10.80 | $11.35 | $11.35 | 4,465 |
| 2019-08-08 | $10.68 | $11.12 | $10.68 | $11.05 | $11.05 | 9,713 |
| 2019-08-07 | $10.80 | $10.80 | $10.26 | $10.80 | $10.80 | 3,150 |
| 2019-08-06 | $10.81 | $11.05 | $10.77 | $10.80 | $10.80 | 9,223 |
| 2019-08-05 | $10.05 | $11.40 | $9.90 | $11.40 | $11.40 | 5,134 |
| 2019-08-02 | $10.11 | $11.03 | $10.05 | $11.03 | $11.03 | 2,202 |
| 2019-08-01 | $10.72 | $10.72 | $10.25 | $10.56 | $10.56 | 8,210 |
| 2019-07-31 | $10.50 | $10.87 | $10.39 | $10.71 | $10.71 | 15,851 |
| 2019-07-30 | $10.38 | $11.13 | $10.38 | $10.78 | $10.78 | 6,996 |
| 2019-07-29 | $11.05 | $11.05 | $10.29 | $10.33 | $10.33 | 18,647 |
| 2019-07-26 | $10.99 | $11.43 | $10.84 | $11.25 | $11.25 | 40,578 |
| 2019-07-25 | $9.05 | $10.75 | $9.05 | $10.50 | $10.50 | 9,995 |
| 2019-07-24 | $9.75 | $10.36 | $9.00 | $9.00 | $9.00 | 22,010 |
| 2019-07-23 | $9.51 | $9.80 | $9.17 | $9.17 | $9.17 | 38,092 |
| 2019-07-22 | $10.00 | $10.19 | $9.74 | $9.74 | $9.74 | 12,587 |
| 2019-07-19 | $9.65 | $10.00 | $9.65 | $9.97 | $9.97 | 50,795 |
| 2019-07-18 | $10.85 | $11.38 | $9.55 | $10.19 | $10.19 | 45,231 |
| 2019-07-17 | $11.33 | $11.33 | $10.70 | $10.83 | $10.83 | 36,631 |
| 2019-07-16 | $11.70 | $11.70 | $11.41 | $11.45 | $11.45 | 35,037 |
| 2019-07-15 | $10.99 | $13.44 | $10.70 | $11.27 | $11.27 | 19,356 |
| 2019-07-12 | $11.57 | $13.00 | $10.50 | $10.91 | $10.91 | 164,850 |
| 2019-07-11 | $12.23 | $12.50 | $11.69 | $12.05 | $12.05 | 49,269 |
| 2019-07-10 | $13.19 | $13.25 | $12.00 | $12.50 | $12.50 | 36,143 |
| 2019-07-09 | $14.00 | $14.00 | $12.96 | $12.96 | $12.96 | 24,385 |
| 2019-07-08 | $14.23 | $14.23 | $13.44 | $13.66 | $13.66 | 7,653 |
| 2019-07-05 | $14.13 | $14.15 | $13.70 | $14.03 | $14.03 | 18,106 |
| 2019-07-03 | $14.11 | $14.26 | $14.00 | $14.00 | $14.00 | 437 |
| 2019-07-02 | $14.75 | $14.76 | $14.10 | $14.10 | $14.10 | 3,725 |
| 2019-07-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 150 |
| 2019-06-28 | $13.92 | $14.14 | $13.85 | $14.14 | $14.14 | 6,285 |
| 2019-06-27 | $14.12 | $14.50 | $13.91 | $13.92 | $13.92 | 7,375 |
| 2019-06-26 | $14.43 | $14.44 | $14.00 | $14.24 | $14.24 | 6,192 |
| 2019-06-25 | $14.40 | $14.40 | $14.00 | $14.00 | $14.00 | 5,660 |
| 2019-06-24 | $14.84 | $14.84 | $14.21 | $14.39 | $14.39 | 6,764 |
| 2019-06-21 | $14.39 | $14.84 | $13.77 | $14.84 | $14.84 | 4,061 |
| 2019-06-20 | $14.33 | $14.50 | $14.01 | $14.01 | $14.01 | 18,223 |
| 2019-06-19 | $14.29 | $15.00 | $14.00 | $14.30 | $14.30 | 13,239 |
| 2019-06-18 | $13.71 | $13.92 | $13.58 | $13.92 | $13.92 | 20,162 |
| 2019-06-17 | $13.04 | $14.19 | $13.04 | $13.56 | $13.56 | 17,940 |
| 2019-06-14 | $14.20 | $14.60 | $13.49 | $14.13 | $14.13 | 22,859 |
| 2019-06-13 | $15.05 | $15.05 | $14.53 | $14.81 | $14.81 | 3,247 |
| 2019-06-12 | $15.44 | $15.46 | $15.14 | $15.14 | $15.14 | 4,453 |
| 2019-06-11 | $15.46 | $15.50 | $15.41 | $15.45 | $15.45 | 35,080 |
| 2019-06-10 | $15.51 | $15.51 | $15.12 | $15.25 | $15.25 | 5,560 |
| 2019-06-07 | $15.14 | $15.50 | $15.14 | $15.48 | $15.48 | 5,733 |
| 2019-06-06 | $15.69 | $15.72 | $14.99 | $15.31 | $15.31 | 16,446 |
| 2019-06-05 | $15.60 | $16.41 | $15.60 | $15.64 | $15.64 | 17,704 |
| 2019-06-04 | $15.27 | $15.66 | $15.27 | $15.40 | $15.40 | 14,430 |
| 2019-06-03 | $16.69 | $16.69 | $15.25 | $15.26 | $15.26 | 15,175 |
| 2019-05-31 | $17.34 | $17.34 | $15.91 | $16.60 | $16.60 | 37,141 |
| 2019-05-30 | $17.85 | $17.85 | $17.14 | $17.63 | $17.63 | 24,064 |
| 2019-05-28 | $19.70 | $19.70 | $18.51 | $18.52 | $18.52 | 55,774 |
| 2019-05-24 | $17.22 | $18.47 | $17.22 | $18.45 | $18.45 | 199,959 |
| 2019-05-23 | $16.48 | $17.08 | $15.67 | $16.99 | $16.99 | 5,617 |
| 2019-05-22 | $16.40 | $16.51 | $16.40 | $16.51 | $16.51 | 1,777 |
| 2019-05-21 | $17.15 | $17.15 | $16.73 | $16.73 | $16.73 | 10,517 |
| 2019-05-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 750 |
| 2019-05-17 | $16.30 | $16.37 | $15.99 | $16.10 | $16.10 | 15,082 |
| 2019-05-16 | $16.50 | $16.57 | $15.92 | $15.98 | $15.98 | 36,668 |
| 2019-05-15 | $17.07 | $17.13 | $17.06 | $17.12 | $17.12 | 29,075 |
| 2019-05-14 | $14.98 | $17.09 | $14.96 | $17.07 | $17.07 | 39,024 |
| 2019-05-13 | $14.98 | $14.98 | $14.84 | $14.96 | $14.96 | 11,294 |
| 2019-05-10 | $14.96 | $15.01 | $14.32 | $14.99 | $14.99 | 35,240 |
| 2019-05-09 | $15.20 | $15.20 | $12.58 | $14.99 | $14.99 | 136,949 |
| 2019-05-08 | $15.44 | $15.50 | $15.15 | $15.20 | $15.20 | 14,067 |
| 2019-05-07 | $16.40 | $16.50 | $15.25 | $15.25 | $15.25 | 49,257 |
| 2019-05-06 | $16.51 | $16.51 | $16.15 | $16.39 | $16.39 | 24,971 |
| 2019-05-03 | $16.93 | $16.94 | $16.10 | $16.50 | $16.50 | 37,517 |
| 2019-05-02 | $16.99 | $17.00 | $16.20 | $16.72 | $16.72 | 81,520 |
| 2019-05-01 | $17.01 | $17.52 | $16.80 | $16.80 | $16.80 | 36,496 |
| 2019-04-30 | $16.99 | $17.02 | $16.72 | $16.75 | $16.75 | 55,958 |
| 2019-04-29 | $17.09 | $17.11 | $16.79 | $16.99 | $16.99 | 34,217 |
| 2019-04-26 | $17.10 | $17.50 | $17.02 | $17.02 | $17.02 | 26,219 |
| 2019-04-25 | $17.02 | $17.25 | $17.01 | $17.03 | $17.03 | 23,348 |
| 2019-04-24 | $17.40 | $17.44 | $16.80 | $16.99 | $16.99 | 86,940 |
| 2019-04-23 | $18.08 | $19.33 | $16.78 | $17.34 | $17.34 | 88,834 |
| 2019-04-22 | $17.19 | $17.99 | $17.07 | $17.95 | $17.95 | 221,253 |
| 2019-04-18 | $16.45 | $17.18 | $16.25 | $16.78 | $16.78 | 110,056 |
| 2019-04-17 | $15.81 | $16.40 | $15.57 | $16.30 | $16.30 | 53,834 |
| 2019-04-16 | $15.50 | $15.97 | $15.50 | $15.73 | $15.73 | 21,347 |
| 2019-04-15 | $15.40 | $15.74 | $15.13 | $15.20 | $15.20 | 9,380 |
| 2019-04-12 | $15.76 | $15.76 | $15.40 | $15.76 | $15.76 | 10,995 |
| 2019-04-11 | $15.59 | $16.15 | $15.32 | $15.32 | $15.32 | 20,737 |
| 2019-04-10 | $16.00 | $16.18 | $15.60 | $15.60 | $15.60 | 33,831 |
| 2019-04-09 | $16.18 | $16.52 | $15.95 | $16.05 | $16.05 | 87,830 |
| 2019-04-08 | $16.50 | $16.50 | $15.79 | $15.79 | $15.79 | 8,818 |
| 2019-04-05 | $16.81 | $16.81 | $16.25 | $16.33 | $16.33 | 66,939 |
| 2019-04-04 | $16.52 | $16.52 | $16.33 | $16.40 | $16.40 | 43,115 |
| 2019-04-03 | $15.89 | $16.39 | $15.89 | $16.17 | $16.17 | 45,850 |
| 2019-04-02 | $15.54 | $15.73 | $15.47 | $15.60 | $15.60 | 13,551 |
| 2019-04-01 | $15.35 | $15.56 | $15.35 | $15.51 | $15.51 | 20,385 |
| 2019-03-29 | $15.39 | $15.39 | $15.05 | $15.32 | $15.32 | 27,321 |
| 2019-03-28 | $15.50 | $15.50 | $15.44 | $15.44 | $15.44 | 12,000 |
| 2019-03-27 | $15.65 | $15.65 | $15.09 | $15.29 | $15.29 | 43,089 |
| 2019-03-26 | $15.46 | $15.50 | $15.00 | $15.21 | $15.21 | 56,392 |
| 2019-03-25 | $15.49 | $15.64 | $15.26 | $15.40 | $15.40 | 76,147 |
| 2019-03-22 | $15.21 | $15.50 | $15.21 | $15.25 | $15.25 | 49,631 |
| 2019-03-21 | $15.89 | $15.89 | $15.22 | $15.25 | $15.25 | 15,521 |
| 2019-03-20 | $15.95 | $16.02 | $15.10 | $15.15 | $15.15 | 37,056 |
| 2019-03-19 | $15.00 | $16.02 | $14.88 | $15.58 | $15.58 | 110,352 |
| 2019-03-18 | $15.55 | $15.55 | $14.60 | $14.72 | $14.72 | 23,220 |
| 2019-03-15 | $14.36 | $14.66 | $14.36 | $14.61 | $14.61 | 21,606 |
| 2019-03-14 | $14.49 | $14.49 | $14.25 | $14.33 | $14.33 | 35,394 |
| 2019-03-13 | $14.38 | $14.39 | $14.26 | $14.26 | $14.26 | 12,178 |
| 2019-03-12 | $14.38 | $14.39 | $14.38 | $14.38 | $14.38 | 8,425 |
| 2019-03-11 | $14.77 | $14.83 | $14.04 | $14.44 | $14.44 | 28,335 |
| 2019-03-08 | $14.32 | $14.32 | $14.10 | $14.22 | $14.22 | 6,957 |
| 2019-03-07 | $14.60 | $14.60 | $14.37 | $14.37 | $14.37 | 7,618 |
| 2019-03-06 | $14.92 | $14.92 | $14.38 | $14.38 | $14.38 | 22,092 |
| 2019-03-05 | $14.61 | $14.69 | $14.53 | $14.53 | $14.53 | 16,765 |
| 2019-03-04 | $15.20 | $15.20 | $14.66 | $14.98 | $14.98 | 18,971 |
| 2019-03-01 | $16.01 | $16.06 | $14.98 | $14.98 | $14.98 | 50,220 |
| 2019-02-28 | $15.15 | $15.20 | $14.79 | $15.00 | $15.00 | 66,313 |
| 2019-02-27 | $13.21 | $13.79 | $13.13 | $13.79 | $13.79 | 51,486 |
| 2019-02-26 | $12.30 | $13.16 | $12.30 | $13.15 | $13.15 | 24,998 |
| 2019-02-25 | $12.17 | $12.51 | $12.15 | $12.51 | $12.51 | 24,071 |
| 2019-02-22 | $12.00 | $12.07 | $12.00 | $12.07 | $12.07 | 3,830 |
| 2019-02-21 | $12.07 | $12.07 | $11.99 | $12.00 | $12.00 | 18,527 |
| 2019-02-20 | $12.06 | $12.10 | $12.06 | $12.07 | $12.07 | 3,492 |
| 2019-02-19 | $12.04 | $12.12 | $12.04 | $12.05 | $12.05 | 4,501 |
| 2019-02-15 | $12.08 | $12.11 | $12.00 | $12.04 | $12.04 | 9,614 |
| 2019-02-14 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 2,240 |
| 2019-02-13 | $11.97 | $12.10 | $11.97 | $12.04 | $12.04 | 5,570 |
| 2019-02-12 | $12.01 | $12.01 | $11.88 | $11.94 | $11.94 | 8,200 |
| 2019-02-11 | $12.03 | $12.05 | $11.90 | $11.90 | $11.90 | 6,779 |
| 2019-02-08 | $12.23 | $12.25 | $12.00 | $12.03 | $12.03 | 31,800 |
| 2019-02-07 | $12.49 | $12.50 | $12.33 | $12.33 | $12.33 | 11,600 |
| 2019-02-06 | $13.00 | $13.00 | $12.50 | $12.50 | $12.50 | 6,060 |
| 2019-02-05 | $12.43 | $12.95 | $12.33 | $12.95 | $12.95 | 25,300 |
| 2019-02-04 | $11.78 | $13.00 | $11.77 | $12.55 | $12.55 | 54,015 |
| 2019-02-01 | $11.75 | $11.80 | $11.75 | $11.77 | $11.77 | 2,211 |
| 2019-01-31 | $11.75 | $11.88 | $11.71 | $11.75 | $11.75 | 34,600 |
| 2019-01-30 | $11.53 | $11.53 | $11.52 | $11.52 | $11.52 | 1,084 |
| 2019-01-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 360 |
| 2019-01-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 9 |
| 2019-01-25 | $11.71 | $11.71 | $11.66 | $11.66 | $11.66 | 2,000 |
| 2019-01-24 | $11.75 | $11.75 | $11.67 | $11.67 | $11.67 | 9,144 |
| 2019-01-23 | $11.83 | $11.83 | $11.62 | $11.62 | $11.62 | 325 |
| 2019-01-22 | $12.00 | $12.00 | $11.69 | $11.69 | $11.69 | 4,070 |
| 2019-01-18 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 1,500 |
| 2019-01-17 | $12.00 | $12.02 | $11.78 | $11.82 | $11.82 | 5,873 |
| 2019-01-16 | $11.31 | $11.95 | $11.31 | $11.95 | $11.95 | 2,115 |
| 2019-01-15 | $11.21 | $11.21 | $10.97 | $11.20 | $11.20 | 132,990 |
| 2019-01-14 | $11.32 | $11.32 | $11.20 | $11.20 | $11.20 | 3,275 |
| 2019-01-11 | $11.15 | $11.15 | $11.07 | $11.10 | $11.10 | 6,540 |
| 2019-01-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 300 |
| 2019-01-09 | $11.25 | $11.30 | $11.10 | $11.26 | $11.26 | 4,523 |
| 2019-01-08 | $11.00 | $11.95 | $11.00 | $11.14 | $11.14 | 12,095 |
| 2019-01-07 | $11.25 | $11.40 | $10.79 | $10.91 | $10.91 | 36,959 |
| 2019-01-04 | $10.66 | $10.79 | $10.66 | $10.71 | $10.71 | 11,163 |
| 2019-01-03 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 692 |
| 2019-01-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 8,630 |
| 2018-12-31 | $10.44 | $10.59 | $10.44 | $10.57 | $10.57 | 1,197 |
| 2018-12-28 | $9.30 | $10.63 | $9.30 | $10.63 | $10.63 | 22,000 |
| 2018-12-27 | $9.26 | $9.26 | $8.75 | $9.18 | $9.18 | 49,295 |
| 2018-12-24 | $9.45 | $9.45 | $9.24 | $9.28 | $9.28 | 1,946 |
| 2018-12-21 | $9.88 | $9.88 | $9.53 | $9.55 | $9.55 | 24,329 |
| 2018-12-20 | $10.38 | $10.38 | $9.65 | $10.25 | $10.25 | 3,287 |
| 2018-12-19 | $10.47 | $10.50 | $10.25 | $10.25 | $10.25 | 11,600 |
| 2018-12-18 | $11.18 | $11.18 | $10.41 | $10.41 | $10.41 | 11,998 |
| 2018-12-17 | $10.28 | $10.82 | $10.28 | $10.82 | $10.82 | 1,144 |
| 2018-12-14 | $10.65 | $10.67 | $10.08 | $10.30 | $10.30 | 42,290 |
| 2018-12-13 | $10.87 | $10.99 | $10.47 | $10.67 | $10.67 | 14,621 |
| 2018-12-12 | $11.38 | $11.43 | $10.64 | $10.87 | $10.87 | 10,892 |
| 2018-12-11 | $11.75 | $11.75 | $11.73 | $11.74 | $11.74 | 7,739 |
| 2018-12-10 | $11.92 | $11.95 | $11.50 | $11.50 | $11.50 | 4,904 |
| 2018-12-07 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 1,500 |
| 2018-12-06 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 5,005 |
| 2018-12-04 | $12.49 | $12.49 | $12.10 | $12.40 | $12.40 | 9,589 |
| 2018-12-03 | $12.89 | $12.89 | $12.77 | $12.77 | $12.77 | 32,603 |
| 2018-11-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 100 |
| 2018-11-29 | $12.74 | $12.74 | $12.47 | $12.47 | $12.47 | 3,140 |
| 2018-11-28 | $12.82 | $12.82 | $12.74 | $12.75 | $12.75 | 7,360 |
| 2018-11-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 296 |
| 2018-11-26 | $12.66 | $12.66 | $12.65 | $12.65 | $12.65 | 20,200 |
| 2018-11-23 | $12.70 | $12.70 | $12.58 | $12.58 | $12.58 | 11,600 |
| 2018-11-21 | $12.42 | $12.83 | $12.42 | $12.83 | $12.83 | 17,065 |
| 2018-11-20 | $12.72 | $12.72 | $12.24 | $12.24 | $12.24 | 7,892 |
| 2018-11-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 500 |
| 2018-11-16 | $13.50 | $13.50 | $12.96 | $13.00 | $13.00 | 28,954 |
| 2018-11-15 | $13.99 | $13.99 | $13.50 | $13.50 | $13.50 | 3,554 |
| 2018-11-14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 35 |
| 2018-11-13 | $14.15 | $14.15 | $14.14 | $14.14 | $14.14 | 1,000 |
| 2018-11-12 | $14.20 | $14.47 | $14.20 | $14.45 | $14.45 | 20,522 |
| 2018-11-09 | $14.79 | $14.79 | $14.02 | $14.45 | $14.45 | 11,062 |
| 2018-11-08 | $15.01 | $15.19 | $14.81 | $14.81 | $14.81 | 22,220 |
| 2018-11-07 | $14.99 | $14.99 | $14.88 | $14.95 | $14.95 | 8,348 |
| 2018-11-06 | $15.01 | $15.01 | $14.70 | $14.70 | $14.70 | 9,914 |
| 2018-11-05 | $14.83 | $14.83 | $14.51 | $14.75 | $14.75 | 12,980 |
| 2018-11-02 | $14.54 | $15.05 | $14.54 | $14.74 | $14.74 | 25,627 |
| 2018-11-01 | $14.00 | $14.51 | $13.75 | $14.51 | $14.51 | 10,438 |
| 2018-10-31 | $12.98 | $14.08 | $12.98 | $14.01 | $14.01 | 18,641 |
| 2018-10-30 | $14.32 | $14.32 | $12.75 | $12.75 | $12.75 | 5,817 |
| 2018-10-29 | $15.27 | $15.27 | $14.39 | $14.39 | $14.39 | 60,068 |
| 2018-10-26 | $14.45 | $15.24 | $14.25 | $15.00 | $15.00 | 110,568 |
| 2018-10-25 | $12.50 | $14.06 | $12.45 | $14.06 | $14.06 | 44,107 |
| 2018-10-24 | $12.24 | $12.51 | $12.13 | $12.40 | $12.40 | 15,315 |
| 2018-10-23 | $11.44 | $11.47 | $11.20 | $11.45 | $11.45 | 33,740 |
| 2018-10-22 | $12.15 | $12.15 | $11.44 | $11.85 | $11.85 | 33,688 |
| 2018-10-19 | $12.92 | $12.92 | $11.70 | $12.16 | $12.16 | 29,932 |
| 2018-10-18 | $10.72 | $12.28 | $10.72 | $11.70 | $11.70 | 294,448 |
| 2018-10-17 | $8.85 | $8.85 | $8.84 | $8.84 | $8.84 | 14,900 |
| 2018-10-16 | $8.90 | $8.90 | $8.86 | $8.86 | $8.86 | 2,200 |
| 2018-10-15 | $8.61 | $8.63 | $8.61 | $8.63 | $8.63 | 9,000 |
| 2018-10-11 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 15,000 |
| 2018-10-10 | $8.87 | $8.87 | $8.86 | $8.86 | $8.86 | 6,000 |
| 2018-10-09 | $8.97 | $8.97 | $8.93 | $8.93 | $8.93 | 2,215 |
| 2018-10-05 | $8.91 | $8.99 | $8.89 | $8.99 | $8.99 | 11,500 |
| 2018-10-04 | $8.93 | $8.93 | $8.92 | $8.92 | $8.92 | 2,400 |
| 2018-10-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 5,000 |
| 2018-10-02 | $9.14 | $9.17 | $8.93 | $9.17 | $9.17 | 41,782 |
| 2018-10-01 | $9.24 | $9.27 | $9.19 | $9.19 | $9.19 | 26,512 |
| 2018-09-28 | $8.83 | $9.19 | $8.83 | $9.17 | $9.17 | 144,161 |
| 2018-09-27 | $8.80 | $9.02 | $8.80 | $9.02 | $9.02 | 86,700 |
| 2018-09-25 | $8.43 | $8.60 | $8.38 | $8.60 | $8.60 | 205,515 |
| 2018-09-24 | $8.37 | $8.45 | $8.36 | $8.36 | $8.36 | 249,800 |
| 2018-09-20 | $8.06 | $8.45 | $8.06 | $8.45 | $8.45 | 16,700 |
| 2018-09-19 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 2,525 |
| 2018-09-18 | $8.09 | $8.09 | $8.07 | $8.07 | $8.07 | 105,000 |
| 2018-09-17 | $7.96 | $8.03 | $7.90 | $8.03 | $8.03 | 33,000 |
| 2018-09-14 | $7.82 | $7.90 | $7.82 | $7.90 | $7.90 | 503,750 |
| 2018-09-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 25,000 |
| 2018-09-11 | $7.61 | $7.61 | $7.56 | $7.56 | $7.56 | 144,000 |
| 2018-09-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 108,900 |
| 2018-09-06 | $7.46 | $7.58 | $7.46 | $7.58 | $7.58 | 11,100 |
| 2018-09-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 103 |
| 2018-08-31 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 7,000 |
| 2018-08-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 10,000 |
| 2018-07-30 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 50 |
| 2018-07-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 8 |
| 2018-07-25 | $7.66 | $7.68 | $7.66 | $7.68 | $7.68 | 15,000 |
| 2018-07-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 25,000 |
| 2018-06-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 10,000 |
| 2018-06-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 65 |
| 2018-06-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 10,000 |
| 2018-06-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 40,000 |
| 2018-05-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 25,000 |
| 2018-05-17 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 30,000 |
Ayr Wellness Inc (Sub Voting) (AYRSF) News Headlines
Recent Ayr Wellness Inc (Sub Voting) (AYRSF) News
Similar Companies to Ayr Wellness Inc (Sub Voting) (AYRSF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |