$21.93 +0.12 (%) Aircastle Ltd - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:00 AM

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
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
7/12/201621.1321.6021.0821.48324,228
7/11/201620.4521.1720.4520.88508,988
7/8/201619.7320.3119.6920.26376,894
7/7/201619.2319.4819.1119.42409,384
7/6/201618.8319.3918.5619.22364,967
7/5/201619.5419.5418.7218.95428,071
7/1/201619.5919.8219.4019.64491,961
6/30/201619.4619.5619.2119.56548,725
6/29/201618.9919.5318.9019.461,055,489
6/28/201619.3719.4118.8218.84761,005
6/27/201619.7019.7818.8918.96619,928
6/24/201620.3820.8119.7720.061,869,374
6/23/201621.4821.7721.3321.61369,240
6/22/201621.0021.3520.9520.99213,780
6/21/201621.2021.2020.7520.98199,749
6/20/201620.7821.3220.7221.18359,048
6/17/201620.6020.9720.3620.38557,975
6/16/201620.3320.6120.0620.54464,654
6/15/201620.3620.9920.2120.49374,858
6/14/201620.2020.3719.9320.30532,340
6/13/201620.5220.6920.1320.31400,842
6/10/201621.2021.8020.5520.64311,581
6/9/201621.7521.8721.4721.52178,986
6/8/201621.6321.9621.6121.85174,959
6/7/201621.4021.7221.3521.57168,162
6/6/201620.7121.4120.6921.39216,815
6/3/201620.7920.8520.2620.71245,154
6/2/201620.7520.9420.5320.83354,034
6/1/201620.9921.0820.5920.87267,469
5/31/201621.2821.3720.9721.14273,576
5/27/201621.1621.3621.0621.14193,635
5/26/201621.4521.8120.8821.19334,561
5/25/201621.5621.9021.5121.65318,508
5/24/201620.7421.6220.7121.50344,692
5/23/201620.8021.2520.5920.60212,895
5/20/201620.5521.2220.5520.86284,845
5/19/201620.4320.7620.1120.41267,134
5/18/201620.4221.0120.3620.55229,190
5/17/201620.4621.0120.3720.56243,663
5/16/201620.3820.8920.2320.51373,532
5/13/201620.6120.7820.1520.26282,812
5/12/201621.8721.9320.5720.69485,901
5/11/201621.7222.1221.6021.72313,668
5/10/201621.6721.9821.5021.71321,262
5/9/201621.9722.1521.3321.55406,976
5/6/201620.8322.0620.7522.03493,576
5/5/201620.6821.2020.2920.76488,941
5/4/201620.6721.5719.8721.07725,485
5/3/201621.6621.9721.2621.53309,382
5/2/201621.7422.0921.6321.93180,111
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center