Aircastle Limited Historical Stock Prices

AYR 
$17.545
*  
0.035
0.2%
Get AYR Alerts
*Delayed - data as of Jul. 10, 2014 11:35 ET  -  Find a broker to begin trading AYR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AYR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:35  17.365  17.5699  17.29  17.545 111,312
07/09/2014 17.59 17.66 17.485 17.58 403,744
07/08/2014 17.65 17.65 17.38 17.59 530,929
07/07/2014 17.98 17.99 17.64 17.69 469,973
07/03/2014 17.97 18.11 17.93 18.04 161,169
07/02/2014 18 18.03 17.91 17.96 422,725
07/01/2014 17.76 18.04 17.74 17.99 319,625
06/30/2014 17.88 17.88 17.68 17.77 393,433
06/27/2014 17.6 18 17.6 17.99 1,158,414
06/26/2014 17.67 17.71 17.54 17.71 279,968
06/25/2014 17.46 17.67 17.44 17.66 276,436
06/24/2014 17.56 17.74 17.45 17.54 576,590
06/23/2014 17.71 17.77 17.49 17.62 378,957
06/20/2014 17.75 17.79 17.62 17.75 695,989
06/19/2014 17.67 17.7099 17.54 17.63 227,649
06/18/2014 17.75 17.77 17.51 17.69 373,890
06/17/2014 17.37 17.78 17.31 17.77 602,917
06/16/2014 17.28 17.43 17.2307 17.4 481,833
06/13/2014 17.33 17.4 17.28 17.35 349,863
06/12/2014 17.32 17.33 17.09 17.28 717,847
06/11/2014 17.24 17.38 17.16 17.33 446,337
06/10/2014 17.28 17.36 17.13 17.36 237,149
06/09/2014 17.13 17.3693 17.06 17.33 329,000
06/06/2014 17.13 17.24 17.11 17.19 360,783
06/05/2014 16.8 17.07 16.74 17.06 343,985
06/04/2014 16.57 16.73 16.5 16.71 455,035
06/03/2014 16.55 16.61 16.43 16.56 954,849
06/02/2014 16.78 16.81 16.55 16.61 460,310
05/30/2014 16.67 16.78 16.55 16.78 647,506
05/29/2014 16.88 16.92 16.65 16.72 708,101
05/28/2014 16.93 16.93 16.52 16.79 571,834
05/27/2014 16.73 17.11 16.644 17.07 483,690
05/23/2014 16.52 16.72 16.33 16.6 776,781
05/22/2014 16.38 16.58 16.32 16.54 502,088
05/21/2014 16.57 16.7 16.32 16.38 406,248
05/20/2014 16.89 16.89 16.14 16.5 817,329
05/19/2014 16.99 17.13 16.77 16.88 318,071
05/16/2014 16.96 17.04 16.8 17 382,319
05/15/2014 17.32 17.345 16.905 16.98 413,423
05/14/2014 17.94 18.02 17.4 17.45 647,396
05/13/2014 18.24 18.37 17.9 17.92 571,886
05/12/2014 17.87 18.47 17.66 18.33 905,897
05/09/2014 17.43 17.55 17.37 17.53 377,461
05/08/2014 17.48 17.62 17.35 17.47 858,102
05/07/2014 17.93 17.98 17.31 17.57 902,574
05/06/2014 17.5 17.54 17.2033 17.21 300,480
05/05/2014 17.52 17.6497 17.31 17.5 255,907
05/02/2014 17.56 17.74 17.48 17.58 261,481
05/01/2014 17.58 17.61 17.276 17.5 379,365
04/30/2014 17.29 17.64 17.0701 17.57 383,458
04/29/2014 17.55 17.57 17.32 17.38 321,832
04/28/2014 17.93 18.02 17.341 17.47 397,729
04/25/2014 18.32 18.331 17.88 17.89 324,532
04/24/2014 18.74 18.74 18.36 18.38 276,429
04/23/2014 18.84 18.89 18.53 18.56 563,130
04/22/2014 18.63 18.95 18.53 18.81 387,832
04/21/2014 18.78 18.78 18.425 18.56 306,457
04/17/2014 18.49 18.7 18.49 18.64 323,195
04/16/2014 18.39 18.56 18.34 18.47 366,055
04/15/2014 18.25 18.4999 17.85 18.28 504,066
04/14/2014 18.75 18.77 18.13 18.23 586,381
04/11/2014 18.67 18.89 18.55 18.65 485,020
04/10/2014 18.89 19.24 18.63 18.77 620,333
04/09/2014 19 19.17 18.67 18.81 664,356
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?