AIRCASTLE $15.61

down -0.09


19/6/2013 11:19 AM  |  NYSE : AYR  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

AYR historical data

Date Open High Low Close Volume
6/18/2013 15.58 15.77 15.50 15.70 3946
6/17/2013 15.33 15.57 15.18 15.52 4357
6/14/2013 15.03 15.20 15.02 15.16 3180
6/13/2013 15.01 15.09 14.86 15.04 4729
6/12/2013 15.11 15.16 14.80 14.96 5189
6/11/2013 15.54 15.54 14.98 14.99 5989
6/10/2013 15.16 15.79 15.11 15.68 4624
6/7/2013 16.02 16.02 14.80 15.06 5552
6/6/2013 14.43 14.86 14.39 14.85 4753
6/5/2013 15.36 15.48 14.41 14.45 7715
6/4/2013 16.11 16.29 15.77 15.90 5541
6/3/2013 15.88 16.15 15.70 16.13 4138
5/31/2013 15.64 16.06 15.59 15.82 3285
5/30/2013 15.58 15.81 15.55 15.71 2673
5/29/2013 15.58 15.65 15.29 15.52 4765
5/28/2013 16.09 16.16 15.74 15.88 4603
5/24/2013 15.84 15.95 15.65 15.94 2827
5/23/2013 15.70 15.90 15.58 15.89 2733
5/22/2013 15.87 15.97 15.74 15.86 3598
5/21/2013 15.95 16.05 15.79 15.85 4295
5/20/2013 15.76 16.04 15.74 15.97 2881
5/17/2013 15.80 15.85 15.70 15.75 6232
5/16/2013 15.76 15.86 15.55 15.70 3254
5/15/2013 15.55 15.88 15.50 15.75 4029
5/14/2013 15.43 15.62 15.43 15.55 2926
5/13/2013 15.51 15.52 15.40 15.43 1509
5/10/2013 15.55 15.64 15.41 15.55 2967
5/9/2013 15.53 15.67 15.46 15.48 3056
5/8/2013 15.47 15.62 15.45 15.51 3392
5/7/2013 15.25 15.50 15.15 15.40 3115
5/6/2013 14.90 15.19 14.90 15.17 3251
5/3/2013 14.91 15.07 14.79 14.82 4237
5/2/2013 14.16 14.85 13.85 14.77 9221
5/1/2013 13.83 13.94 13.62 13.77 3862
4/30/2013 13.96 14.00 13.87 13.96 1914
4/29/2013 13.86 13.99 13.77 13.95 1467
4/26/2013 13.74 13.81 13.52 13.75 3374
4/25/2013 13.95 14.06 13.78 13.78 2449
4/24/2013 13.81 13.92 13.66 13.86 2546
4/23/2013 13.47 13.75 13.41 13.75 4259
4/22/2013 13.39 13.43 13.01 13.36 2236
4/19/2013 13.19 13.37 13.16 13.36 2287
4/18/2013 13.32 13.32 12.88 13.17 5289
4/17/2013 13.71 13.78 13.16 13.22 3889
4/16/2013 13.64 13.80 13.64 13.78 2462
4/15/2013 14.14 14.15 13.51 13.52 3483
4/12/2013 14.09 14.20 13.99 14.20 3309
4/11/2013 13.92 14.09 13.86 14.09 1947
4/10/2013 13.83 13.97 13.68 13.92 2149
4/9/2013 13.88 13.88 13.77 13.78 2122
4/8/2013 13.64 13.89 13.50 13.88 2607
4/5/2013 13.36 13.62 13.31 13.61 2126
4/4/2013 13.58 13.62 13.35 13.57 2791
4/3/2013 13.87 13.87 13.55 13.56 2889
4/2/2013 13.86 14.00 13.72 13.85 4855
4/1/2013 13.64 13.90 13.51 13.80 4907
3/28/2013 13.40 13.76 13.38 13.68 6050
3/27/2013 13.66 13.69 13.29 13.33 6295
3/26/2013 13.87 13.87 13.67 13.70 2691
3/25/2013 13.92 13.98 13.76 13.80 2874
3/22/2013 13.84 13.88 13.79 13.85 2648
3/21/2013 13.90 13.93 13.76 13.80 2372
3/20/2013 13.88 13.96 13.83 13.96 2034
3/19/2013 13.89 14.09 13.79 13.86 2745
3/18/2013 14.08 14.11 13.84 13.89 3100
3/15/2013 13.96 14.20 13.96 14.17 5570
3/14/2013 13.80 13.98 13.78 13.97 2023
3/13/2013 13.81 13.90 13.75 13.82 1832
3/12/2013 13.81 13.88 13.78 13.81 2736
3/11/2013 13.79 13.89 13.76 13.83 2057
3/8/2013 13.85 13.89 13.77 13.87 2461
3/7/2013 13.76 13.78 13.69 13.75 1726
3/6/2013 13.79 13.80 13.66 13.72 1476
3/5/2013 13.78 13.82 13.66 13.73 2487
3/4/2013 13.69 13.78 13.51 13.68 3118
3/1/2013 13.41 13.67 13.36 13.67 3725
2/28/2013 13.61 13.62 13.45 13.47 1098
2/27/2013 13.38 13.85 13.38 13.77 4307
2/26/2013 13.34 13.40 13.25 13.35 3594
2/25/2013 13.34 13.48 13.25 13.28 7678
2/22/2013 13.88 13.88 13.12 13.36 10094
2/21/2013 14.03 14.18 13.83 13.99 4756
2/20/2013 14.14 14.17 13.93 13.95 4620
2/19/2013 14.08 14.15 14.05 14.15 3472
2/15/2013 14.03 14.11 13.92 14.05 3357
2/14/2013 14.01 14.07 13.72 13.98 2672
2/13/2013 13.91 14.06 13.86 14.06 2634
2/12/2013 13.85 13.93 13.78 13.87 2217
2/11/2013 13.95 14.00 13.80 13.86 2363
2/8/2013 13.96 14.00 13.80 13.95 2734
2/7/2013 13.81 13.83 13.68 13.77 4149
2/6/2013 13.82 13.83 13.70 13.78 1967
2/5/2013 13.82 14.00 13.81 13.85 3043
2/4/2013 13.78 13.86 13.71 13.73 3933
2/1/2013 13.90 14.00 13.78 13.78 7080
1/31/2013 13.40 13.81 13.35 13.80 6636
1/30/2013 13.52 13.52 13.30 13.35 5167
1/29/2013 13.19 13.51 13.12 13.44 6620
1/28/2013 13.14 13.26 13.06 13.20 3075
1/25/2013 13.16 13.20 13.01 13.12 2958
Marketplace
Trading Center