Aircastle Limited Historical Stock Prices

AYR 
$24
*  
0.22
0.91%
Get AYR Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading AYR now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.08  24.18  23.87  24 241,776
05/27/2015 23.74 24.24 22.15 24.22 303,214
05/26/2015 24.5 24.57 23.82 23.96 461,156
05/22/2015 24.93 25.08 24.5 24.62 308,822
05/21/2015 25.14 25.3 24.8 24.93 381,370
05/20/2015 25.45 25.45 24.86 25.08 293,661
05/19/2015 25.29 25.52 24.94 25.36 344,243
05/18/2015 25.23 25.38 25 25.3 302,706
05/15/2015 25.28 25.38 25.05 25.28 238,678
05/14/2015 25.11 25.3 25.1 25.23 245,419
05/13/2015 24.91 25.16 24.82 25.05 289,695
05/12/2015 25.05 25.05 24.65 24.91 195,076
05/11/2015 24.85 25.2 24.85 25.05 438,901
05/08/2015 25.18 25.2199 24.435 24.71 358,117
05/07/2015 25.11 25.19 24.71 24.88 455,393
05/06/2015 24.14 25.5 23.53 24.99 665,791
05/05/2015 24.57 24.68 24.18 24.23 446,624
05/04/2015 24.63 24.79 24.56 24.59 249,050
05/01/2015 24.07 24.72 24.01 24.57 270,549
04/30/2015 24.5 24.5 23.75 23.98 518,324
04/29/2015 24.38 24.69 24.2984 24.59 340,642
04/28/2015 24.14 24.61 24.12 24.48 315,627
04/27/2015 24.08 24.43 23.97 24.2 274,248
04/24/2015 24.04 24.27 23.95 24.01 192,357
04/23/2015 23.58 24.17 23.58 24.08 219,628
04/22/2015 23.62 23.96 23.34 23.78 250,835
04/21/2015 23.73 23.73 23.36 23.64 255,631
04/20/2015 23.08 23.6 23.08 23.59 357,696
04/17/2015 23.07 23.22 22.815 22.87 506,572
04/16/2015 23.2 23.3 22.85 23.13 441,757
04/15/2015 23.35 23.42 23.21 23.23 437,117
04/14/2015 23.54 23.59 23.29 23.3 418,703
04/13/2015 23.22 23.415 23.12 23.22 398,232
04/10/2015 22.79 23.1 22.72 23.07 454,396
04/09/2015 22.67 22.8 22.39 22.69 352,793
04/08/2015 22.45 22.86 22.17 22.72 602,589
04/07/2015 22.56 22.69 22.39 22.5 288,410
04/06/2015 22.24 22.61 22.2 22.51 297,157
04/02/2015 22.88 23.04 22.15 22.32 504,454
04/01/2015 22.42 23.07 22.42 22.91 425,642
03/31/2015 22.8 22.8 22.06 22.46 816,868
03/30/2015 22.43 23.05 22.3751 22.92 364,783
03/27/2015 22.06 22.32 21.92 22.31 314,258
03/26/2015 22.21 22.31 22 22.08 378,707
03/25/2015 22.9 22.9 22.23 22.28 282,199
03/24/2015 23.32 23.39 22.74 22.87 246,229
03/23/2015 22.94 23.48 22.85 23.3 378,709
03/20/2015 22.9 23.06 22.79 22.94 355,087
03/19/2015 22.88 22.9586 22.59 22.71 126,813
03/18/2015 22.8 23 22.49 22.99 154,530
03/17/2015 22.45 22.88 22.37 22.87 224,027
03/16/2015 22.74 22.75 22.54 22.58 186,260
03/13/2015 22.93 22.93 22.36 22.62 200,261
03/12/2015 22.6 23.13 22.6 22.97 223,346
03/11/2015 22.01 22.52 22.01 22.46 379,727
03/10/2015 22.04 22.14 21.8 21.97 286,215
03/09/2015 22.64 22.64 22.19 22.24 408,865
03/06/2015 23.04 23.32 22.51 22.58 234,925
03/05/2015 23.25 23.39 22.92 23.21 209,270
03/04/2015 23.46 23.55 23.1 23.15 289,873
03/03/2015 23.16 23.72 23.16 23.72 479,436
03/02/2015 23.12 23.3 23.04 23.16 364,283
02/27/2015 23.01 23.26 22.98 23.07 400,424
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?