$20.18 -0.60 (%) Aircastle Ltd - NYSE

Sep. 1, 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
8/31/201520.4121.0320.4120.78553,620
8/28/201520.7520.9420.4920.60384,275
8/27/201520.2020.9020.1920.72423,893
8/26/201519.6620.1519.5720.07817,803
8/25/201519.7519.9919.1819.201,037,144
8/24/201519.2519.6418.5019.09752,275
8/21/201520.2120.6019.7620.28805,970
8/20/201521.7321.7320.6420.68669,873
8/19/201522.5622.5621.9222.03396,510
8/18/201523.0923.1822.6822.74311,156
8/17/201523.0923.2122.7423.09283,863
8/14/201522.8123.2622.6023.20309,090
8/13/201523.2823.5322.8522.87212,689
8/12/201523.4523.4522.9423.27278,564
8/11/201523.6723.7823.2523.61295,056
8/10/201523.5624.0523.4223.90413,360
8/7/201523.6023.6722.9623.38390,988
8/6/201524.6624.7023.1723.69550,401
8/5/201523.6223.8823.4223.57297,377
8/4/201523.6823.9223.3223.55222,140
8/3/201524.0224.0523.0123.66360,918
7/31/201522.9224.3222.9024.07956,643
7/30/201522.3922.8422.2622.73465,611
7/29/201522.3822.5622.2322.49234,068
7/28/201522.0722.4021.6622.31315,785
7/27/201522.2122.2121.8121.95275,778
7/24/201523.3623.5022.3222.38337,288
7/23/201524.3324.4723.4523.49332,085
7/22/201523.9324.5323.9324.34360,131
7/21/201523.8124.0923.6823.89286,848
7/20/201524.0524.0523.6823.82187,309
7/17/201523.9124.1023.7324.01231,857
7/16/201524.0024.1023.8223.88217,557
7/15/201523.5123.8123.3623.78365,114
7/14/201523.2323.4723.1723.44187,566
7/13/201522.9523.2922.9523.21242,727
7/10/201522.4223.0322.4222.94232,080
7/9/201522.4022.5522.1022.14409,826
7/8/201522.3422.4922.0222.14194,658
7/7/201522.7422.7422.0822.59224,346
7/6/201522.6923.0622.4722.76440,894
7/2/201522.6522.7322.3122.46167,877
7/1/201523.0123.1122.4722.54342,817
6/30/201522.9623.0222.6422.67372,702
6/29/201523.3323.4222.6922.71264,295
6/26/201523.7323.8723.3823.55914,232
6/25/201523.5523.7923.4623.69519,781
6/24/201523.6423.8623.4323.46210,183
6/23/201523.2923.8123.2923.70257,333
6/22/201523.2223.6123.1523.32343,264
6/19/201523.1623.2423.0123.14512,809
6/18/201522.8523.1722.7323.13258,548
6/17/201522.5922.9422.5122.75323,244
6/16/201522.8022.8122.4322.55513,268
6/15/201522.9423.0822.6522.80412,978
6/12/201523.4723.6023.1423.23210,557
6/11/201523.6723.8623.4923.54245,471
6/10/201523.3723.9423.3723.66552,612
6/9/201523.1223.4522.9023.24364,556
6/8/201523.3523.5123.1023.10368,702
6/5/201523.3723.5122.9623.38597,506
6/4/201524.4824.5023.3323.41500,593
6/3/201524.4824.7624.3424.64284,199
6/2/201524.0624.5024.0624.41233,487
6/1/201524.4324.4323.9724.20231,524
5/29/201524.0024.3923.9924.26370,624
5/28/201524.1524.1823.8724.00241,776
5/27/201523.7424.2422.1524.22303,214
5/26/201524.5024.5723.8223.96461,156
5/22/201524.9325.0824.5024.62308,822
5/21/201525.1425.3024.8024.93381,370
5/20/201525.4525.4524.8625.08293,661
5/19/201525.2925.5224.9425.36344,243
5/18/201525.2325.3825.0025.30302,706
5/15/201525.2825.3825.0525.28238,678
5/14/201525.1125.3025.1025.23245,419
5/13/201524.9125.1624.8225.05289,695
5/12/201525.0525.0524.6524.91195,076
5/11/201524.8525.2024.8525.05438,901
5/8/201525.1825.2224.4424.71358,117
5/7/201525.1125.1924.7124.88455,393
5/6/201524.1425.5023.5324.99665,791
5/5/201524.5724.6824.1824.23446,624
5/4/201524.6324.7924.5624.59249,050
5/1/201524.0724.7224.0124.57270,549
4/30/201524.5024.5023.7523.98518,324
4/29/201524.3824.6924.3024.59340,642
4/28/201524.1424.6124.1224.48315,627
4/27/201524.0824.4323.9724.20274,248
4/24/201524.0424.2723.9524.01192,557
4/23/201523.5824.1723.5824.08219,628
4/22/201523.6223.9623.3423.78250,835
4/21/201523.7323.7323.3623.64255,631
4/20/201523.0823.6023.0823.59357,696
4/17/201523.0723.2222.8222.87506,572
4/16/201523.2023.3022.8523.13441,757
4/15/201523.3523.4223.2123.23437,117
4/14/201523.5423.5923.2923.30418,703
4/13/201523.2223.4223.1223.22398,232
4/10/201522.7923.1022.7223.07454,396
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!