$20.61 +0.07 (%) Aircastle Ltd - NYSE

Nov. 21, 2014 | 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
11/21/201420.7520.9220.5820.61277,696
11/20/201420.2520.5620.1820.54211,961
11/19/201420.5920.5920.2020.38280,440
11/18/201420.3520.5320.2220.36273,835
11/17/201420.4220.5720.1620.29405,593
11/14/201420.4920.6620.3420.39329,348
11/13/201420.4720.7420.4420.47241,163
11/12/201420.4020.6520.2620.51423,505
11/11/201420.3520.5020.2620.46591,897
11/10/201420.2420.3420.1120.30409,343
11/7/201420.3720.3719.9820.19354,037
11/6/201420.1320.3919.9820.35331,142
11/5/201419.4820.2119.4020.18747,517
11/4/201419.1719.4918.6519.36637,702
11/3/201419.1019.4218.9319.18471,477
10/31/201419.0019.1818.8219.08414,480
10/30/201418.7018.8718.5618.76304,942
10/29/201419.0019.0918.6418.80302,437
10/28/201418.2018.9918.2018.99340,672
10/27/201418.1418.1917.9018.16210,039
10/24/201418.1918.4017.9718.19237,256
10/23/201418.0018.4117.9418.24290,518
10/22/201418.0118.1217.7417.76255,154
10/21/201417.3318.1917.3017.99419,843
10/20/201416.9217.2816.8817.21314,776
10/17/201417.2217.4116.8016.89389,266
10/16/201416.6317.2516.5717.04316,201
10/15/201416.7917.0616.4316.84484,713
10/14/201416.6917.3016.6817.00452,889
10/13/201416.5616.8016.4616.54517,036
10/10/201416.4916.9316.2716.50578,599
10/9/201416.9717.0216.4816.53360,752
10/8/201416.6717.0416.3616.93553,177
10/7/201416.8617.0016.6516.71381,898
10/6/201416.8917.1116.8916.97411,147
10/3/201416.6816.9716.6616.79470,583
10/2/201415.7016.5015.6816.50504,663
10/1/201416.3716.3915.5015.73954,416
9/30/201416.5216.5616.2216.36505,533
9/29/201416.5116.6716.4616.52229,472
9/26/201416.6516.7516.5216.64248,813
9/25/201416.9116.9616.5516.65379,561
9/24/201416.8116.9216.6116.89251,262
9/23/201417.0517.1116.8316.84321,155
9/22/201417.3317.3517.0317.07335,893
9/19/201417.7917.8017.3817.38581,526
9/18/201417.8817.9717.7417.81197,487
9/17/201418.0518.1117.8217.87219,675
9/16/201418.3218.4017.9218.02259,419
9/15/201418.5418.6718.3218.34213,370
9/12/201418.7318.7718.5118.55203,707
9/11/201418.3518.7618.3518.73242,918
9/10/201418.5018.5818.3818.50176,187
9/9/201418.9018.9418.5218.52252,320
9/8/201419.0319.1718.8818.98173,731
9/5/201419.0619.1819.0019.08201,953
9/4/201419.1319.3319.0719.08225,427
9/3/201419.3019.3819.0419.07501,103
9/2/201419.1619.4319.0519.28456,450
8/29/201419.1019.1618.9519.12291,954
8/28/201419.1319.1618.8419.10353,027
8/27/201419.1519.2218.9219.11472,645
8/26/201419.3719.4119.1319.37305,849
8/25/201419.1419.3419.0819.33857,737
8/22/201419.1019.1919.0019.09378,851
8/21/201419.1419.2718.9719.19251,399
8/20/201419.2019.2519.0519.10278,082
8/19/201419.2019.4719.1619.24413,292
8/18/201418.9919.3418.9819.16430,952
8/15/201419.7019.7218.6918.81688,345
8/14/201419.2119.5819.1519.55457,950
8/13/201419.1919.2119.0319.12341,724
8/12/201419.1219.2619.0119.15263,842
8/11/201419.1719.4119.0919.13324,754
8/8/201418.5519.1518.4419.14339,454
8/7/201418.5018.7918.4718.59400,473
8/6/201418.1018.4318.0318.40346,568
8/5/201417.9718.1817.9218.11661,847
8/4/201418.1518.2117.9417.97721,735
8/1/201418.0318.0817.7517.99433,344
7/31/201417.4018.1117.4017.95670,022
7/30/201417.6617.6617.4317.63247,614
7/29/201417.5817.6517.4717.57281,688
7/28/201417.7417.7817.5317.59281,207
7/25/201417.7117.8717.6517.69252,992
7/24/201417.7817.8217.6617.76294,877
7/23/201417.7317.8517.5617.79271,864
7/22/201417.5717.9017.4017.78318,293
7/21/201417.4517.4617.2317.42249,711
7/18/201417.4617.5717.2117.50388,003
7/17/201417.5517.7017.3417.46358,427
7/16/201417.6117.7017.5017.64237,546
7/15/201417.4517.5917.4017.57278,103
7/14/201417.6617.6617.3117.45401,631
7/11/201417.5917.5917.4017.47204,601
7/10/201417.3317.6817.2917.58333,642
7/9/201417.5917.6617.4917.58403,744
7/8/201417.6517.6517.3817.59530,929
7/7/201417.9817.9917.6417.69469,973
7/3/201417.9718.1117.9318.04161,169
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center