AYR - Aircastle Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201923.0723.5522.8323.5023.50365,700
Sep 16, 201922.8723.2622.8323.1923.19495,300
Sep 13, 201923.0823.3622.8423.0423.04245,200
Sep 12, 201923.0123.2622.6522.9922.99333,200
Sep 11, 201922.6023.1622.2223.0923.09291,700
Sep 10, 201922.6522.7122.3722.4722.47315,400
Sep 09, 201922.1422.6822.1122.6422.64219,000
Sep 06, 201922.1622.2021.9222.0222.02181,300
Sep 05, 201922.0622.2922.0122.1622.16247,000
Sep 04, 201921.5421.9421.3821.9221.92232,300
Sep 03, 201921.7221.7921.1421.3021.30393,500
Aug 30, 201921.9922.1021.6421.8521.85174,300
Aug 29, 201921.8322.0021.7121.8921.89242,800
Aug 29, 20190.3 Dividend
Aug 28, 201921.4021.9921.4021.9121.61379,200
Aug 27, 201921.3321.6921.3321.4821.19386,000
Aug 26, 201921.2821.3721.0421.2420.95155,000
Aug 23, 201921.5021.6421.0121.0920.80222,200
Aug 22, 201921.5221.7521.3821.6221.32234,800
Aug 21, 201921.4421.5221.2521.3821.09160,000
Aug 20, 201921.1221.3221.0521.2520.96136,900
Aug 19, 201921.1421.2820.1521.1720.88153,300
Aug 16, 201920.5720.9020.5320.8820.59146,300
Aug 15, 201920.2420.5620.1520.5020.22249,500
Aug 14, 201920.3020.4620.1320.1819.90414,200
Aug 13, 201920.3920.9820.3720.6520.37216,000
Aug 12, 201920.4520.6720.3420.5720.29261,600
Aug 09, 201920.5020.7420.4120.6020.32226,300
Aug 08, 201920.1320.6619.9820.5920.31310,100
Aug 07, 201919.6220.1019.4819.9319.66433,100
Aug 06, 201919.2519.9219.1219.7319.46390,000
Aug 05, 201919.6619.8519.4619.5019.23296,500
Aug 02, 201920.2420.3919.8120.0219.75429,300
Aug 01, 201920.7820.9620.3720.4020.12376,700
Jul 31, 201921.2221.3920.7920.7920.51336,400
Jul 30, 201920.4921.2620.4021.2420.95293,400
Jul 29, 201921.1021.1020.5620.6320.35197,000
Jul 26, 201921.1621.2320.9521.1520.86109,300
Jul 25, 201921.5021.5020.9721.1520.86235,100
Jul 24, 201920.8821.5120.8121.4521.16205,400
Jul 23, 201920.6720.9120.6720.9020.61163,400
Jul 22, 201920.6420.6620.4020.5820.30269,200
Jul 19, 201920.8020.9020.5620.5720.29243,500
Jul 18, 201920.7720.8820.5220.8720.58124,600
Jul 17, 201921.1521.1720.8120.8120.53112,500
Jul 16, 201921.0221.3921.0221.2520.96112,900
Jul 15, 201921.3021.3021.0021.0620.7783,900
Jul 12, 201921.3921.5221.2021.2620.97189,500
Jul 11, 201921.0921.3421.0521.3221.03156,300
Jul 10, 201921.3421.3421.0821.0820.79152,100
Jul 09, 201921.0521.1520.9421.1420.85207,000
Jul 08, 201921.1221.2620.9321.0420.75186,300
Jul 05, 201920.9421.2320.8721.2120.92133,500
Jul 03, 201921.2221.3220.9321.0220.7395,200
Jul 02, 201921.3221.3520.8621.1320.84199,900
Jul 01, 201921.4721.5921.0721.3321.04288,700
Jun 28, 201921.0921.3320.9521.2620.97392,000
Jun 27, 201920.9521.1020.7421.0220.73214,800
Jun 26, 201920.5320.9420.4920.8620.57285,500
Jun 25, 201920.4420.5620.3720.4320.15248,100
Jun 24, 201920.7120.8720.4520.4520.17179,900
Jun 21, 201920.7820.9120.6020.6220.34476,500
Jun 20, 201921.0021.0520.6620.8520.56149,700
Jun 19, 201920.8020.9420.6520.8420.55150,700
Jun 18, 201920.5420.8320.5420.7920.51206,000
Jun 17, 201920.4720.6020.4020.4220.14226,100
Jun 14, 201920.6920.6920.3120.4120.13192,800
Jun 13, 201920.8221.0020.6120.7520.47205,700
Jun 12, 201920.8020.8020.3820.6720.39230,100
Jun 11, 201920.7120.9920.5220.8620.57337,200
Jun 10, 201920.2520.6420.1220.6020.32292,200
Jun 07, 201920.0920.2619.9520.2019.92244,800
Jun 06, 201919.9420.0319.7520.0219.75194,700
Jun 05, 201920.4520.5019.8719.9719.70241,900
Jun 04, 201919.6120.4319.6120.4220.14358,300
Jun 03, 201919.4019.5319.1119.3819.11556,700
May 31, 201919.7720.0219.3619.4219.15645,800
May 30, 201920.1220.3119.8220.0119.74372,500
May 30, 20190.3 Dividend
May 29, 201920.1320.4419.8420.3419.77606,100
May 28, 201919.7320.3219.7320.2519.68441,000
May 24, 201919.7819.9119.6319.6719.11187,300
May 23, 201919.6119.8119.4019.6319.08245,600
May 22, 201920.2420.2419.7419.8319.27195,000
May 21, 201919.8920.0419.8620.0419.47146,700
May 20, 201919.6219.7819.5319.7519.19120,900
May 17, 201919.8219.9919.7319.7419.18199,700
May 16, 201919.7620.1019.6920.0019.44230,900
May 15, 201919.5719.8619.4619.7319.17166,200
May 14, 201919.5519.7719.5319.6919.13220,000
May 13, 201919.4819.7819.3319.5519.00330,600
May 10, 201919.4719.8819.3119.8119.25154,900
May 09, 201919.4919.6119.1519.5218.97292,300
May 08, 201919.6019.7919.5619.6319.08318,700
May 07, 201919.9120.1019.5219.6819.12353,300
May 06, 201919.6020.1319.4520.1219.55303,200
May 03, 201920.2820.3619.5219.9219.36407,800
May 02, 201920.5020.5019.9020.2219.65360,300
May 01, 201919.9620.4319.9620.1519.58376,100
Apr 30, 201919.9619.9619.6819.9219.36247,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...