$21.40 -0.23 (%) Aircastle Ltd - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYR historical data

Date Open High Low Close Volume
12/1/201621.6221.9621.4721.63174,176
11/30/201621.9422.0721.4721.48299,126
11/29/201621.9222.1321.6221.68196,398
11/28/201622.3522.4421.8022.02284,760
11/25/201622.5022.5722.2622.4298,682
11/23/201622.7122.7322.4022.68243,109
11/22/201622.7522.8122.4422.73237,091
11/21/201622.5322.7522.4022.62186,246
11/18/201622.7722.7722.2122.31361,602
11/17/201622.7922.9822.6722.75205,462
11/16/201622.8422.9922.6222.79237,497
11/15/201622.6422.9222.4022.84240,013
11/14/201622.5022.8422.4622.62294,905
11/11/201621.3622.4121.3522.33473,835
11/10/201621.4721.5821.0021.34399,172
11/9/201620.6121.4920.6121.29372,177
11/8/201620.5520.7720.2820.64163,843
11/7/201620.9120.9520.5020.63281,031
11/4/201619.9920.6719.9920.37290,150
11/3/201619.8720.0919.7820.02274,347
11/2/201619.4620.0219.2319.74535,137
11/1/201620.0220.3618.2618.871,405,994
10/31/201620.7320.8520.4420.55355,620
10/28/201620.6220.8220.5020.64108,089
10/27/201620.7920.9720.5720.62201,912
10/26/201620.2720.7620.2620.67210,793
10/25/201620.5320.5520.1620.39157,068
10/24/201620.5421.1220.5020.56293,124
10/21/201619.9720.4619.9720.41336,385
10/20/201620.2920.4620.1520.25187,018
10/19/201619.7720.5019.7420.33284,013
10/18/201619.7819.7819.3519.72293,217
10/17/201619.4719.6519.3019.48248,742
10/14/201619.8620.1219.4419.48213,386
10/13/201619.9819.9819.4419.65481,145
10/12/201620.2720.4120.0820.15190,441
10/11/201620.6720.7920.0020.23480,195
10/10/201620.5420.9720.5020.81259,986
10/7/201620.3120.5120.1220.44350,133
10/6/201620.1320.3619.8720.34315,713
10/5/201620.0320.2719.8920.14285,538
10/4/201619.9420.2719.7219.87354,848
10/3/201619.8419.8719.6119.84215,427
9/30/201619.8220.0619.6319.86502,093
9/29/201620.2420.3019.3819.58641,782
9/28/201619.6820.2519.6320.24423,929
9/27/201619.7920.1519.4919.63536,764
9/26/201619.5419.9219.3419.85619,467
9/23/201619.7719.9219.6619.74196,046
9/22/201619.6820.0219.6819.83188,748
9/21/201619.2719.4919.1419.48286,609
9/20/201619.3619.3919.0219.14491,172
9/19/201619.4919.6619.0919.22468,074
9/16/201620.3520.3619.2019.32951,012
9/15/201620.5020.7620.4120.49263,919
9/14/201620.7320.7920.3420.50386,788
9/13/201620.9221.1120.4520.68490,139
9/12/201620.6821.1620.5421.15230,231
9/9/201621.6621.6620.8320.84386,898
9/8/201621.7722.0021.7421.90307,294
9/7/201621.2521.9321.2121.93402,914
9/6/201621.7721.7721.2221.35300,339
9/2/201621.8521.9621.5321.70234,616
9/1/201621.6921.9221.4321.68391,232
8/31/201621.5221.6821.2621.65291,831
8/30/201621.3321.5921.3321.54140,311
8/29/201621.1621.3921.0321.33276,143
8/26/201621.1821.4320.8821.04266,932
8/25/201621.2621.3220.8621.08214,346
8/24/201621.5721.6921.2321.35318,295
8/23/201621.8321.9921.6921.78293,217
8/22/201621.7021.7421.4021.62244,542
8/19/201620.9621.8520.9621.74541,040
8/18/201620.8721.0420.8021.00202,146
8/17/201620.2720.8220.2320.80219,834
8/16/201620.3320.4720.1520.29212,885
8/15/201620.2820.5420.2220.38351,132
8/12/201620.4320.5620.1620.26372,205
8/11/201621.1121.2120.5220.52307,688
8/10/201621.0021.1520.9021.01243,392
8/9/201621.2521.4820.9420.97324,011
8/8/201621.2621.5121.0721.26309,747
8/5/201621.3621.6020.7921.28368,687
8/4/201621.5222.9521.5221.63371,584
8/3/201621.5722.2421.5722.21297,859
8/2/201622.1322.1921.5621.64282,485
8/1/201622.2222.4321.9922.06183,253
7/29/201622.1422.2921.9722.22191,923
7/28/201622.0422.2021.8622.14166,744
7/27/201622.1722.2621.8322.10180,278
7/26/201621.8722.1821.6022.00137,295
7/25/201621.8122.0521.7321.81234,152
7/22/201622.0322.0821.7821.81186,198
7/21/201622.2322.4921.8922.03327,989
7/20/201622.1622.5822.0322.28196,606
7/19/201622.1822.2521.8822.10208,803
7/18/201621.9822.2621.8722.24254,552
7/15/201622.0122.1821.7721.97196,529
7/14/201621.9122.0921.7221.89186,010
7/13/201621.5721.7221.4021.62220,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center