$23.07 +0.13 (%) Aircastle Ltd - NYSE

Feb. 27, 2015 | 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
2/27/201523.0123.2622.9823.07400,424
2/26/201523.2523.3022.8622.94304,885
2/25/201523.2523.3522.9523.22268,726
2/24/201523.3423.8223.2223.23499,245
2/23/201523.3723.4522.8523.29579,181
2/20/201522.4223.3922.1523.311,244,722
2/19/201523.6623.6622.0722.30675,431
2/18/201521.4521.6921.3421.59381,075
2/17/201521.4321.5821.2321.46234,306
2/13/201521.3521.5421.2721.42185,055
2/12/201521.1721.3521.1521.31177,611
2/11/201521.0621.1920.8321.10154,079
2/10/201521.3521.3520.8321.09168,930
2/9/201521.3421.5121.1521.23210,023
2/6/201521.3721.7021.2521.42389,313
2/5/201521.0921.3520.9721.25276,363
2/4/201521.1921.3020.9121.01230,782
2/3/201520.7021.2920.6621.21406,064
2/2/201520.2320.5519.7520.54408,312
1/30/201520.5020.5620.0420.06364,763
1/29/201520.5920.6820.3820.60645,091
1/28/201521.2121.2120.5020.60218,314
1/27/201521.0621.1520.9621.06272,053
1/26/201520.8921.2620.7521.15502,997
1/23/201520.7221.0220.6020.86401,138
1/22/201520.6620.8120.4620.70521,288
1/21/201520.3120.7820.1720.45321,773
1/20/201520.1020.4420.0720.32283,911
1/16/201519.8720.2519.8220.10703,092
1/15/201520.3620.6420.1920.38389,203
1/14/201520.2520.4419.9620.29211,246
1/13/201520.5920.8820.2320.55584,817
1/12/201520.2620.5320.0220.48630,737
1/9/201520.5120.5520.1520.17334,726
1/8/201520.0920.8320.0920.48522,285
1/7/201520.2620.3119.6419.83662,633
1/6/201520.6820.7719.9620.05403,884
1/5/201521.2621.3220.5020.68392,345
1/2/201521.5021.6120.9821.31228,184
12/31/201421.6321.8321.3421.37228,174
12/30/201421.3621.6821.3621.58191,149
12/29/201421.2721.6421.1821.43252,866
12/26/201421.3021.4921.1821.33154,240
12/24/201421.1921.3920.9221.29126,998
12/23/201420.8621.3120.6821.19240,232
12/22/201420.7220.9020.5220.69200,800
12/19/201420.8420.8920.6520.74570,642
12/18/201420.3720.8220.2920.81266,995
12/17/201419.7320.2219.6520.11391,148
12/16/201419.7419.9719.5119.71421,623
12/15/201420.1220.2919.6519.83395,060
12/12/201420.9521.0720.0020.00398,277
12/11/201420.9821.4320.9121.15244,356
12/10/201421.1121.4920.8920.93432,992
12/9/201420.5621.2320.3321.22562,256
12/8/201421.0021.3620.6820.80247,500
12/5/201420.9021.3520.9021.11199,703
12/4/201420.8621.0020.7020.87193,620
12/3/201420.6821.0020.6120.95271,169
12/2/201420.3720.8020.3720.71744,177
12/1/201420.7020.7620.3220.40365,142
11/28/201420.7220.9920.5120.70228,296
11/26/201420.7520.8020.5120.52228,089
11/25/201420.5520.7520.4020.74358,298
11/24/201420.7020.8120.5020.61356,414
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center