Aircastle Limited Historical Stock Prices

AYR 
$19.24
*  
0.08
0.42%
Get AYR Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.31  19.47  19.16  19.24 413,292
08/19/2014 19.2 19.47 19.16 19.24 413,292
08/18/2014 18.99 19.34 18.98 19.16 430,952
08/15/2014 19.7 19.7199 18.69 18.81 688,345
08/14/2014 19.21 19.58 19.15 19.55 457,950
08/13/2014 19.19 19.21 19.03 19.12 341,724
08/12/2014 19.12 19.26 19.01 19.15 263,842
08/11/2014 19.17 19.41 19.09 19.13 324,754
08/08/2014 18.55 19.15 18.44 19.14 339,454
08/07/2014 18.5 18.79 18.47 18.59 400,473
08/06/2014 18.1 18.43 18.0301 18.4 346,568
08/05/2014 17.97 18.18 17.92 18.11 661,847
08/04/2014 18.15 18.21 17.94 17.97 721,735
08/01/2014 18.03 18.08 17.75 17.99 433,344
07/31/2014 17.4 18.11 17.4 17.95 670,022
07/30/2014 17.66 17.66 17.43 17.63 247,614
07/29/2014 17.58 17.65 17.47 17.57 281,688
07/28/2014 17.74 17.78 17.532 17.59 269,343
07/25/2014 17.71 17.87 17.65 17.69 252,992
07/24/2014 17.78 17.82 17.66 17.76 294,877
07/23/2014 17.73 17.85 17.56 17.79 271,864
07/22/2014 17.57 17.9 17.4 17.78 318,293
07/21/2014 17.45 17.46 17.23 17.42 249,711
07/18/2014 17.46 17.57 17.213 17.5 388,003
07/17/2014 17.55 17.7 17.34 17.46 358,427
07/16/2014 17.61 17.7 17.5 17.64 237,546
07/15/2014 17.45 17.59 17.404 17.57 278,103
07/14/2014 17.66 17.66 17.31 17.45 401,631
07/11/2014 17.59 17.59 17.4 17.47 204,601
07/10/2014 17.33 17.68 17.29 17.58 333,642
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
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?