Aircastle Ltd $17.47

down -0.11


11/7/2014 04:01 PM  |  NYSE : AYR  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AYR historical data

Date Open High Low Close Volume
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
5/8/201417.4817.6217.3517.47858,102
5/7/201417.9317.9817.3117.57902,574
5/6/201417.5017.5417.2017.21300,680
5/5/201417.5217.6517.3117.50255,907
5/2/201417.5617.7417.4817.58261,481
5/1/201417.5817.6117.2817.50379,365
4/30/201417.2917.6417.0717.57383,462
4/29/201417.5517.5717.3217.38321,832
4/28/201417.9318.0217.3417.47397,729
4/25/201418.3218.3317.8817.89324,532
4/24/201418.7418.7418.3618.38276,429
4/23/201418.8418.8918.5318.56563,130
4/22/201418.6318.9518.5318.81390,932
4/21/201418.7818.7818.4318.56306,457
4/17/201418.4918.7018.4918.64323,195
4/16/201418.3918.5618.3418.47366,055
4/15/201418.2518.5017.8518.28504,066
4/14/201418.7518.7718.1318.23586,381
4/11/201418.6718.8918.5518.65485,020
4/10/201418.8919.2418.6318.77620,333
4/9/201419.0019.1718.6718.81664,356
4/8/201418.7519.0718.7218.86488,846
4/7/201418.8118.9618.5318.66309,823
4/4/201419.5419.6118.8018.84326,857
4/3/201419.4419.5819.2319.33254,117
4/2/201419.5419.5919.1119.40365,361
4/1/201419.4719.6319.2519.49261,616
3/31/201419.3019.5319.1519.38439,380
3/28/201418.9919.3718.9919.10222,613
3/27/201418.6119.0518.6118.93354,428
3/26/201419.4019.4118.5118.51599,431
3/25/201419.4319.7519.0719.32631,365
3/24/201419.8219.9219.2719.33417,596
3/21/201420.0520.1219.6919.73817,520
3/20/201419.6519.9819.5019.98304,171
3/19/201419.6019.7919.5119.69258,501
3/18/201419.3719.7919.3319.76277,654
3/17/201419.4819.5719.2519.33305,468
3/14/201419.1819.4519.1119.33213,718
3/13/201419.6919.8119.1819.27270,501
3/12/201419.4019.6319.2619.59336,323
3/11/201419.9020.0019.4619.58258,795
3/10/201419.8120.0419.7819.96287,589
3/7/201420.0920.1019.8119.90248,536
3/6/201419.6719.9719.6019.94295,987
3/5/201419.7519.7619.5819.70255,308
3/4/201419.8120.0719.6619.83992,735
3/3/201419.5519.6319.2619.55318,939
2/28/201419.9220.1419.6319.70694,820
2/27/201420.0720.0719.6519.87571,325
2/26/201420.2220.4519.8920.07630,332
2/25/201420.0521.3519.7620.021,164,957
2/24/201418.7019.1318.7019.08467,790
2/21/201418.7418.9518.6518.70297,579
2/20/201418.4318.7718.4118.70372,774
2/19/201418.4518.8118.3818.40330,427
Trading Center