$15.70 -0.66 (%) Aircastle Ltd - NYSE

Oct. 1, 2014 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYR historical data

Date Open High Low Close Volume
9/30/201416.5216.5616.2216.36504,387
9/29/201416.5116.6716.4816.52228,472
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
7/2/201418.0018.0317.9117.96422,725
7/1/201417.7618.0417.7417.99319,625
6/30/201417.8817.8817.6817.77393,433
6/27/201417.6018.0017.6017.991,158,414
6/26/201417.6717.7117.5417.71279,968
6/25/201417.4617.6717.4417.66276,436
6/24/201417.5617.7417.4517.54576,590
6/23/201417.7117.7717.4917.62378,957
6/20/201417.7517.7917.6217.75695,989
6/19/201417.6717.7117.5417.63227,649
6/18/201417.7517.7717.5117.69373,890
6/17/201417.3717.7817.3117.77602,917
6/16/201417.2817.4317.2317.40481,833
6/13/201417.3317.4017.2817.35349,863
6/12/201417.3217.3317.0917.28717,847
6/11/201417.2417.3817.1617.33446,337
6/10/201417.2817.3617.1317.36237,149
6/9/201417.1317.3717.0617.33329,000
6/6/201417.1317.2417.1117.19360,783
6/5/201416.8017.0716.7417.06343,985
6/4/201416.5716.7316.5016.71455,035
6/3/201416.5516.6116.4316.56954,849
6/2/201416.7816.8116.5516.61460,310
5/30/201416.6716.7816.5516.78647,506
5/29/201416.8816.9216.6516.72708,101
5/28/201416.9316.9316.5216.79571,834
5/27/201416.7317.1116.6417.07483,690
5/23/201416.5216.7216.3316.60776,781
5/22/201416.3816.5816.3216.54502,088
5/21/201416.5716.7016.3216.38406,248
5/20/201416.8916.8916.1416.50817,329
5/19/201416.9917.1316.7716.88318,071
5/16/201416.9617.0416.8017.00382,319
5/15/201417.3217.3516.9116.98413,423
5/14/201417.9418.0217.4017.45647,396
5/13/201418.2418.3717.9017.92571,886
5/12/201417.8718.4717.6618.33905,897
5/9/201417.4317.5517.3717.53377,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center