$21.70 -0.49 (%) Aircastle Ltd - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201622.1022.3021.6021.70337,871
4/28/201622.5222.6522.1122.19199,351
4/27/201622.4622.7422.2522.69280,485
4/26/201622.1122.5922.1022.42259,390
4/25/201622.1622.3321.7421.99233,215
4/22/201622.0422.3822.0422.25249,430
4/21/201622.2222.3521.9021.95182,000
4/20/201622.3322.4022.1222.22163,314
4/19/201622.3622.5022.1022.33194,016
4/18/201621.9222.4321.8022.19196,959
4/15/201621.7622.1021.4221.92379,660
4/14/201622.3722.4521.4222.13430,655
4/13/201621.7622.7421.7622.74399,109
4/12/201621.2821.8121.2521.65368,404
4/11/201621.1621.8121.1621.33258,590
4/8/201620.7521.1520.6621.02297,886
4/7/201621.0421.2520.2920.50458,471
4/6/201621.2321.3920.9721.24290,572
4/5/201621.3521.3820.9521.23305,606
4/4/201621.8621.9421.3621.44358,377
4/1/201621.9922.0021.4421.90286,537
3/31/201622.1322.3922.0922.24259,962
3/30/201622.2322.4921.9922.13217,052
3/29/201621.4022.1121.2022.08273,991
3/28/201621.4521.6121.1521.43188,628
3/24/201621.3821.4621.0721.42223,769
3/23/201621.6421.7821.4221.59213,092
3/22/201621.7721.9221.5821.78197,385
3/21/201622.1622.3521.8721.99291,468
3/18/201621.7522.2821.5322.251,025,824
3/17/201620.9721.7320.9321.62305,166
3/16/201620.5021.0620.3421.03433,766
3/15/201621.3421.3420.4620.54426,835
3/14/201621.4521.6121.1221.57429,402
3/11/201621.0121.6220.9821.57283,062
3/10/201621.5621.6320.4920.88465,732
3/9/201621.4621.7321.3221.48308,148
3/8/201621.4121.6020.9421.38490,119
3/7/201621.4121.7421.2421.71373,735
3/4/201621.3521.7721.2021.52499,266
3/3/201620.8521.3320.7021.30542,790
3/2/201620.3820.8220.2520.82647,953
3/1/201620.1720.3919.7520.31415,351
2/29/201619.7920.2819.6520.06565,144
2/26/201619.6720.2319.6719.80415,162
2/25/201619.2319.5319.1119.53615,909
2/24/201619.2919.4518.8119.34763,482
2/23/201619.4219.9419.2519.55808,619
2/22/201618.6419.5718.6019.45628,407
2/19/201618.8119.0018.3018.351,107,438
2/18/201618.3819.0218.3218.94819,823
2/17/201617.7518.4717.7518.36917,869
2/16/201617.6617.7316.6017.44686,272
2/12/201616.0417.4016.0317.37865,369
2/11/201615.8216.5015.6615.871,020,617
2/10/201615.6715.9715.4615.49982,358
2/9/201615.1315.7715.0615.55635,972
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center