AYR - Aircastle Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202032.0832.1032.0532.0532.05232,609
Jan. 17, 202032.1232.1232.0832.0832.08214,500
Jan. 16, 202032.1232.1332.0832.1132.11436,800
Jan. 15, 202032.0732.1332.0532.1332.13457,400
Jan. 14, 202032.0732.0932.0632.0732.07280,700
Jan. 13, 202032.0832.1032.0632.0732.07211,500
Jan. 10, 202032.0732.0932.0632.0632.06209,700
Jan. 09, 202032.0632.0832.0432.0732.07375,400
Jan. 08, 202032.0132.0632.0132.0532.05522,100
Jan. 07, 202032.0232.0332.0132.0132.01242,500
Jan. 06, 202032.0332.0432.0032.0332.03411,900
Jan. 03, 202032.0532.0832.0032.0132.01445,100
Jan. 02, 202032.0332.0532.0032.0232.02464,400
Dec. 31, 201932.0032.0832.0032.0132.01239,300
Dec. 30, 201932.0032.0732.0032.0032.00193,200
Dec. 27, 201932.0532.1032.0032.0032.00246,400
Dec. 26, 201931.9932.0431.9832.0232.02265,800
Dec. 24, 201932.0532.0531.9831.9831.98146,100
Dec. 23, 201932.0132.0531.9631.9831.98285,800
Dec. 20, 201932.0932.0931.9832.0132.01831,300
Dec. 19, 201932.0932.1232.0332.0332.03192,200
Dec. 18, 201931.9732.1431.9532.1432.14309,300
Dec. 17, 201931.9732.0131.9031.9631.96558,900
Dec. 16, 201932.1332.1931.9731.9731.97272,300
Dec. 13, 201932.0632.1832.0032.0632.06374,400
Dec. 12, 201932.1232.2032.0632.0632.06325,100
Dec. 11, 201932.1032.1432.0732.0932.09282,200
Dec. 10, 201932.1032.1732.0632.1732.17181,700
Dec. 09, 201932.1032.1532.0832.1032.10396,300
Dec. 06, 201932.1132.1732.0632.1032.10277,300
Dec. 05, 201932.1532.1832.1032.1332.13280,000
Dec. 04, 201932.1432.1532.0732.1332.13372,600
Dec. 03, 201932.0932.1032.0432.0732.07493,000
Dec. 02, 201932.1032.1031.9932.0832.08717,300
Nov. 29, 201931.8532.0231.8231.9931.99180,000
Nov. 27, 201932.1032.1031.8431.9031.90911,300
Nov. 27, 20190.32 Dividend
Nov. 26, 201932.2732.3032.1532.1931.87804,200
Nov. 25, 201932.2732.3032.2432.2631.94301,700
Nov. 22, 201932.2932.3232.2532.2531.93287,300
Nov. 21, 201932.3632.3732.2232.2631.94579,500
Nov. 20, 201932.3132.4232.3032.3732.05541,100
Nov. 19, 201932.3932.4132.2432.2631.94613,300
Nov. 18, 201932.3632.4332.3132.3232.00598,700
Nov. 15, 201932.4432.4732.2032.2231.90885,800
Nov. 14, 201932.3532.4232.3332.4232.10978,900
Nov. 13, 201932.3132.3732.2932.3332.011,055,200
Nov. 12, 201932.3132.3632.2732.2831.96638,300
Nov. 11, 201932.3432.4032.2732.2931.97866,000
Nov. 08, 201932.3832.4032.2532.2531.931,207,500
Nov. 07, 201932.2532.4432.2132.3932.072,488,500
Nov. 06, 201932.0432.2832.0032.2731.9511,268,400
Nov. 05, 201927.5627.6327.3027.5927.32263,800
Nov. 04, 201927.5027.7427.0927.3127.04247,500
Nov. 01, 201927.3327.4927.0127.4327.16259,700
Oct. 31, 201926.8527.2626.5027.2226.95283,700
Oct. 30, 201926.8727.0326.5626.8726.60218,100
Oct. 29, 201926.5127.0326.5126.9826.71273,300
Oct. 28, 201926.8426.9526.4226.7126.44209,400
Oct. 25, 201926.2527.1326.0626.8026.53491,200
Oct. 24, 201926.7426.7425.6826.2025.941,304,400
Oct. 23, 201923.4923.8623.2923.8623.62242,600
Oct. 22, 201923.4523.5723.2623.4823.25204,800
Oct. 21, 201922.8623.8622.7723.4223.19303,900
Oct. 18, 201923.5023.8023.5023.7523.51143,900
Oct. 17, 201923.2323.6723.1723.6223.39219,800
Oct. 16, 201922.8623.1622.8523.1122.88397,600
Oct. 15, 201922.5522.9222.4622.8922.66172,700
Oct. 14, 201922.1822.5122.1822.4922.27151,200
Oct. 11, 201922.4622.7722.2722.2822.06174,400
Oct. 10, 201921.9822.2721.9422.0821.86151,500
Oct. 09, 201921.7121.9321.6221.8721.65267,200
Oct. 08, 201921.6721.6821.3021.5421.33228,200
Oct. 07, 201921.8422.0921.8221.8421.62226,100
Oct. 04, 201921.8921.9621.6421.9621.74146,700
Oct. 03, 201921.8821.9021.5921.8521.63220,100
Oct. 02, 201921.9522.0821.5721.9921.77210,600
Oct. 01, 201922.6522.8222.1322.1821.96195,100
Sep. 30, 201922.6422.6422.3422.4322.21150,800
Sep. 27, 201922.8722.9322.5022.5922.37111,600
Sep. 26, 201922.9323.0022.6922.7422.5187,600
Sep. 25, 201922.5323.1422.5323.0522.82172,000
Sep. 24, 201923.1223.1322.4322.4922.27235,800
Sep. 23, 201922.7023.1822.7023.0522.82182,500
Sep. 20, 201922.9823.1922.7222.7522.52540,100
Sep. 19, 201923.0523.3922.9622.9922.76253,000
Sep. 18, 201923.3823.4722.9923.1022.87249,700
Sep. 17, 201923.0723.5522.8323.5023.27365,700
Sep. 16, 201922.8723.2622.8323.1922.96495,300
Sep. 13, 201923.0823.3622.8423.0422.81245,200
Sep. 12, 201923.0123.2622.6522.9922.76333,200
Sep. 11, 201922.6023.1622.2223.0922.86291,700
Sep. 10, 201922.6522.7122.3722.4722.25315,400
Sep. 09, 201922.1422.6822.1122.6422.41219,000
Sep. 06, 201922.1622.2021.9222.0221.80181,300
Sep. 05, 201922.0622.2922.0122.1621.94247,000
Sep. 04, 201921.5421.9421.3821.9221.70232,300
Sep. 03, 201921.7221.7921.1421.3021.09393,500
Aug. 30, 201921.9922.1021.6421.8521.63174,300
Aug. 29, 201921.8322.0021.7121.8921.67242,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...