$15.41 -0.43 (%) Aircastle Ltd - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYR historical data

Date Open High Low Close Volume
2/8/201615.7115.7815.1415.41675,294
2/5/201616.3216.4915.8315.84478,862
2/4/201616.0116.5716.0116.35527,103
2/3/201616.0516.1215.3416.05752,552
2/2/201616.8616.9815.8615.90608,788
2/1/201617.0317.2416.8117.13613,249
1/29/201617.1017.1716.9317.171,098,557
1/28/201617.4317.5616.8717.00487,244
1/27/201618.4018.4317.0917.27961,551
1/26/201618.0618.5418.0618.48662,475
1/25/201618.6318.6517.9217.98576,906
1/22/201618.6318.9018.2918.65579,005
1/21/201618.1218.8318.0518.27669,496
1/20/201617.5318.2617.0418.061,013,993
1/19/201618.6219.0317.7917.85866,430
1/15/201619.0219.2418.2118.49834,164
1/14/201619.3119.7019.0119.51866,119
1/13/201620.0320.2819.1019.24721,155
1/12/201620.4420.6219.8619.95770,319
1/11/201619.7520.3919.6920.30545,910
1/8/201619.9620.1619.5619.68727,626
1/7/201620.0520.1719.7719.85634,580
1/6/201620.4720.8620.3920.41364,157
1/5/201620.5220.8120.4520.78263,880
1/4/201620.5420.5720.0920.39654,340
12/31/201520.8521.1020.8320.89379,970
12/30/201521.3921.4720.9821.00290,728
12/29/201521.3521.4621.1521.42378,615
12/28/201521.4221.4720.9621.20271,184
12/24/201521.4221.5921.3621.48165,185
12/23/201521.2021.6021.2021.44253,061
12/22/201520.8421.0820.7321.03263,075
12/21/201520.2020.7920.2020.78342,011
12/18/201520.2120.5420.0520.10917,891
12/17/201520.6620.6720.3520.35480,126
12/16/201520.2020.6720.0720.51592,091
12/15/201519.5820.1619.5820.04681,480
12/14/201519.5719.7819.3419.41727,023
12/11/201519.6520.3819.5519.591,133,095
12/10/201520.1120.3319.9319.97495,038
12/9/201519.9720.2319.8720.07595,478
12/8/201520.2020.2019.8319.95636,813
12/7/201520.6120.6220.1920.46654,997
12/4/201520.4520.7620.2620.64327,987
12/3/201520.7020.9420.4920.54284,137
12/2/201520.8721.1520.4620.52505,987
12/1/201521.0621.1020.4820.84429,402
11/30/201520.6121.0020.5320.96511,717
11/27/201520.4420.6520.4020.55211,271
11/25/201520.3120.5520.2820.46265,737
11/24/201520.4220.7020.3620.53430,871
11/23/201520.7120.8120.4920.51316,740
11/20/201520.7421.0520.5220.71230,393
11/19/201520.6220.9420.4520.58284,230
11/18/201520.4720.6220.4320.56450,046
11/17/201520.6120.7820.3920.46520,117
11/16/201519.9420.5519.9220.53525,251
11/13/201519.3720.3419.2219.98939,342
11/12/201519.7019.8619.1319.13804,929
11/11/201519.7920.0119.5919.85693,079
11/10/201520.1420.3019.6719.841,031,154
11/9/201520.8020.8020.0320.12463,182
11/6/201520.6120.8720.4920.83466,298
11/5/201519.9520.7019.8520.59578,626
11/4/201520.4820.6919.2719.811,549,465
11/3/201523.1823.2020.5620.591,240,137
11/2/201522.6622.9522.5222.73396,066
10/30/201523.2323.3522.5522.66407,082
10/29/201522.9223.4922.7423.30332,325
10/28/201522.3123.1222.2023.11360,925
10/27/201522.2522.4322.0722.22384,612
10/26/201522.1822.4822.1622.44191,252
10/23/201521.8622.3321.7222.21214,949
10/22/201521.2821.6821.1221.68303,277
10/21/201521.6421.7321.0721.09240,354
10/20/201521.5221.8221.4121.46283,067
10/19/201521.6421.7321.2121.54292,225
10/16/201522.2922.3521.6821.74227,916
10/15/201522.2622.3521.8622.24413,341
10/14/201522.9323.2422.0822.24521,913
10/13/201522.9823.2822.8122.90242,457
10/12/201522.8223.1422.7723.10125,110
10/9/201523.0023.2722.5322.82258,031
10/8/201522.3622.9722.3122.93280,909
10/7/201522.0522.5922.0122.42246,265
10/6/201522.0322.1821.7321.85362,733
10/5/201521.3822.0821.3222.03245,381
10/2/201520.2821.1820.0921.18343,669
10/1/201520.6420.7720.1820.50371,444
9/30/201520.1520.6920.0920.61528,231
9/29/201520.0520.3419.7719.92326,000
9/28/201520.3020.3419.8220.07417,119
9/25/201521.2621.3120.3520.42306,257
9/24/201520.4421.0620.2520.97387,532
9/23/201520.7020.7920.3520.56220,345
9/22/201520.7920.9720.4120.58370,342
9/21/201520.8521.3020.7521.15466,803
9/18/201521.0621.2720.9421.04414,094
9/17/201521.2621.6921.2621.35221,938
9/16/201521.2321.5221.0221.27262,240
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center