AYR - Aircastle Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201932.4432.4732.2032.2232.22885,800
Nov. 14, 201932.3532.4232.3332.4232.42978,900
Nov. 13, 201932.3132.3732.2932.3332.331,055,200
Nov. 12, 201932.3132.3632.2732.2832.28638,300
Nov. 11, 201932.3432.4032.2732.2932.29866,000
Nov. 08, 201932.3832.4032.2532.2532.251,207,500
Nov. 07, 201932.2532.4432.2132.3932.392,488,500
Nov. 06, 201932.0432.2832.0032.2732.2711,268,400
Nov. 05, 201927.5627.6327.3027.5927.59263,800
Nov. 04, 201927.5027.7427.0927.3127.31247,500
Nov. 01, 201927.3327.4927.0127.4327.43259,700
Oct. 31, 201926.8527.2626.5027.2227.22283,700
Oct. 30, 201926.8727.0326.5626.8726.87218,100
Oct. 29, 201926.5127.0326.5126.9826.98273,300
Oct. 28, 201926.8426.9526.4226.7126.71209,400
Oct. 25, 201926.2527.1326.0626.8026.80491,200
Oct. 24, 201926.7426.7425.6826.2026.201,304,400
Oct. 23, 201923.4923.8623.2923.8623.86242,600
Oct. 22, 201923.4523.5723.2623.4823.48204,800
Oct. 21, 201922.8623.8622.7723.4223.42303,900
Oct. 18, 201923.5023.8023.5023.7523.75143,900
Oct. 17, 201923.2323.6723.1723.6223.62219,800
Oct. 16, 201922.8623.1622.8523.1123.11397,600
Oct. 15, 201922.5522.9222.4622.8922.89172,700
Oct. 14, 201922.1822.5122.1822.4922.49151,200
Oct. 11, 201922.4622.7722.2722.2822.28174,400
Oct. 10, 201921.9822.2721.9422.0822.08151,500
Oct. 09, 201921.7121.9321.6221.8721.87267,200
Oct. 08, 201921.6721.6821.3021.5421.54228,200
Oct. 07, 201921.8422.0921.8221.8421.84226,100
Oct. 04, 201921.8921.9621.6421.9621.96146,700
Oct. 03, 201921.8821.9021.5921.8521.85220,100
Oct. 02, 201921.9522.0821.5721.9921.99210,600
Oct. 01, 201922.6522.8222.1322.1822.18195,100
Sep. 30, 201922.6422.6422.3422.4322.43150,800
Sep. 27, 201922.8722.9322.5022.5922.59111,600
Sep. 26, 201922.9323.0022.6922.7422.7487,600
Sep. 25, 201922.5323.1422.5323.0523.05172,000
Sep. 24, 201923.1223.1322.4322.4922.49235,800
Sep. 23, 201922.7023.1822.7023.0523.05182,500
Sep. 20, 201922.9823.1922.7222.7522.75540,100
Sep. 19, 201923.0523.3922.9622.9922.99253,000
Sep. 18, 201923.3823.4722.9923.1023.10249,700
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, 201920.7720.8820.5220.8720.58123,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...