$22.87 -0.26 (%) Aircastle Ltd - NYSE

Apr. 17, 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
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
4/9/201522.6722.8022.3922.69352,793
4/8/201522.4522.8622.1722.72602,589
4/7/201522.5622.6922.3922.50288,410
4/6/201522.2422.6122.2022.51297,157
4/2/201522.8823.0422.1522.32504,454
4/1/201522.4223.0722.4222.91425,642
3/31/201522.8022.8022.0622.46816,868
3/30/201522.4323.0522.3822.92364,783
3/27/201522.0622.3221.9222.31314,258
3/26/201522.2122.3122.0022.08378,707
3/25/201522.9022.9022.2322.28282,199
3/24/201523.3223.3922.7422.87248,461
3/23/201522.9423.4822.8523.30378,709
3/20/201522.9023.0622.7922.94355,087
3/19/201522.8822.9622.5922.71129,063
3/18/201522.8023.0022.4922.99154,530
3/17/201522.4522.8822.3722.87224,027
3/16/201522.7422.7522.5422.58186,260
3/13/201522.9322.9322.3622.62200,261
3/12/201522.6023.1322.6022.97223,346
3/11/201522.0122.5222.0122.46379,727
3/10/201522.0422.1421.8021.97286,215
3/9/201522.6422.6422.1922.24408,865
3/6/201523.0423.3222.5122.58234,925
3/5/201523.2523.3922.9223.21209,270
3/4/201523.4623.5523.1023.15289,873
3/3/201523.1623.7223.1623.72479,436
3/2/201523.1223.3023.0423.16364,283
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center