Aircastle Limited Historical Stock Prices

AYR 
$17.76
*  
0.34
1.95%
Get AYR Alerts
*Delayed - data as of Jul. 22, 2014 11:52 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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
11:52  17.54  17.77  17.40  17.76 96,672
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
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
04/08/2014 18.75 19.07 18.72 18.86 488,846
04/07/2014 18.81 18.964 18.53 18.66 309,823
04/04/2014 19.54 19.61 18.8 18.84 326,857
04/03/2014 19.44 19.58 19.23 19.33 254,117
04/02/2014 19.54 19.59 19.11 19.4 365,361
04/01/2014 19.47 19.63 19.25 19.49 261,616
03/31/2014 19.3 19.53 19.15 19.38 439,380
03/28/2014 18.99 19.37 18.99 19.1 222,613
03/27/2014 18.61 19.05 18.61 18.93 343,763
03/26/2014 19.4 19.41 18.51 18.51 599,431
03/25/2014 19.43 19.75 19.07 19.32 631,365
03/24/2014 19.82 19.92 19.265 19.33 417,596
03/21/2014 20.05 20.12 19.69 19.73 817,520
03/20/2014 19.65 19.98 19.5 19.98 304,171
03/19/2014 19.6 19.79 19.51 19.69 258,501
03/18/2014 19.37 19.79 19.33 19.76 277,654
03/17/2014 19.48 19.57 19.25 19.33 305,468
03/14/2014 19.18 19.45 19.11 19.33 213,718
03/13/2014 19.69 19.8075 19.18 19.27 270,501
03/12/2014 19.4 19.63 19.26 19.59 336,323
03/11/2014 19.9 20 19.46 19.58 258,795
03/10/2014 19.81 20.0401 19.78 19.96 287,589
03/07/2014 20.09 20.1 19.81 19.9 248,536
03/06/2014 19.67 19.97 19.6 19.94 295,987
03/05/2014 19.75 19.76 19.58 19.7 255,308
03/04/2014 19.81 20.07 19.66 19.83 992,735
03/03/2014 19.55 19.63 19.26 19.55 318,939
02/28/2014 19.92 20.14 19.63 19.7 694,820
02/27/2014 20.07 20.07 19.65 19.87 571,325
02/26/2014 20.22 20.45 19.89 20.07 630,332
02/25/2014 20.05 21.35 19.76 20.02 1,164,957
02/24/2014 18.7 19.13 18.7 19.08 467,790
02/21/2014 18.74 18.95 18.65 18.7 297,579
02/20/2014 18.43 18.77 18.41 18.7 372,774
02/19/2014 18.45 18.805 18.38 18.4 330,427
02/18/2014 18.07 18.49 18.07 18.47 274,605
02/14/2014 18.23 18.3 18.1 18.1 214,408
02/13/2014 17.67 18.24 17.67 18.22 255,295
02/12/2014 17.75 18.32 17.75 17.85 443,483
02/11/2014 17.81 18.09 17.35 17.82 1,165,021
02/10/2014 18.81 18.91 18.47 18.53 396,094
02/07/2014 18.66 18.92 18.62 18.81 229,299
02/06/2014 18.25 18.79 18.25 18.62 220,472
02/05/2014 18.43 18.648 18.078 18.25 337,994
02/04/2014 18.26 18.65 18.26 18.52 388,935
02/03/2014 18.82 18.95 18.21 18.22 513,644
01/31/2014 18.63 19.06 18.62 18.89 312,935
01/30/2014 18.96 19.16 18.85 18.99 254,452
01/29/2014 18.8 19.11 18.74 18.82 520,505
01/28/2014 18.8 19.04 18.7 18.99 316,166
01/27/2014 18.7 18.85 18.54 18.73 405,996
01/24/2014 18.99 19.11 18.63 18.71 437,995
01/23/2014 19.31 19.39 19.1 19.17 296,126
01/22/2014 19.54 19.67 19.46 19.47 272,785
01/21/2014 19 19.67 18.92 19.48 565,487
01/17/2014 19 19 18.81 18.86 233,445
01/16/2014 18.98 19.0624 18.92 18.94 230,904
01/15/2014 19.05 19.18 18.89 19 536,532
01/14/2014 18.8 19 18.75 19 392,639
01/13/2014 18.82 18.925 18.68 18.73 411,611
01/10/2014 18.52 18.85 18.52 18.81 345,754
01/09/2014 18.56 18.73 18.37 18.46 364,819
01/08/2014 18.51 18.62 18.3207 18.5 330,426
01/07/2014 18.72 18.76 18.4699 18.54 294,470
01/06/2014 18.78 18.875 18.57 18.6 307,330
01/03/2014 18.8 18.92 18.68 18.75 264,983
01/02/2014 19.21 19.2299 18.779 18.8 448,197
12/31/2013 19.26 19.27 19.11 19.16 221,209
12/30/2013 19.29 19.33 19.15 19.2 225,437
12/27/2013 19.41 19.4899 19.17 19.25 192,191
12/26/2013 19.49 19.5 19.31 19.32 232,334
12/24/2013 18.95 19.41 18.89 19.36 269,445
12/23/2013 18.99 19.219 18.91 19.09 404,252
12/20/2013 18.52 18.98 18.48 18.92 496,924
12/19/2013 18.51 18.64 18.4 18.46 235,747
12/18/2013 18.65 18.7497 18.16 18.53 392,311
12/17/2013 18.34 18.57 18.2401 18.57 267,577
12/16/2013 18.42 18.63 18.29 18.32 376,190
12/13/2013 18.24 18.42 18.18 18.25 281,432
12/12/2013 18.12 18.255 17.96 18.17 327,910
12/11/2013 18.26 18.41 18.09 18.12 338,017
12/10/2013 18.6 18.73 18.19 18.25 362,830
12/09/2013 18.48 18.66 18.32 18.64 398,791
12/06/2013 18.27 18.46 18.2007 18.41 252,999
12/05/2013 18.12 18.21 18 18.13 391,129
12/04/2013 17.9 18.28 17.82 18.16 471,660
12/03/2013 18.27 18.35 17.77 17.93 1,190,387
12/02/2013 18.76 18.8 18.35 18.36 473,779
11/29/2013 18.85 18.87 18.61 18.72 229,534
11/27/2013 18.69 18.78 18.61 18.73 286,881
11/26/2013 18.52 18.89 18.34 18.68 438,980
11/25/2013 19.01 19.1344 18.95 19 307,649
11/22/2013 18.88 19.05 18.88 18.96 317,112
11/21/2013 18.81 18.97 18.77 18.91 316,613
11/20/2013 18.91 18.95 18.68 18.68 191,183
11/19/2013 18.88 19.09 18.623 18.8 299,943
11/18/2013 19.12 19.1811 18.81 18.83 419,821
11/15/2013 18.95 19.11 18.93 19.03 383,171
11/14/2013 18.88 19.0662 18.8 18.98 274,701
11/13/2013 18.69 18.92 18.57 18.91 205,025
11/12/2013 18.86 18.96 18.661 18.76 299,673
11/11/2013 18.83 19.05 18.81 18.9 215,972
11/08/2013 18.58 18.97 18.53 18.88 418,650
11/07/2013 19 19.08 18.53 18.53 381,081
11/06/2013 18.95 19.07 18.8802 18.97 385,944
11/05/2013 18.98 19.13 18.85 18.88 426,673
11/04/2013 18.91 19.04 18.84 19.04 656,375
11/01/2013 18.95 19.1 18.59 18.87 731,396
10/31/2013 19.32 19.49 18.82 18.87 817,014
10/30/2013 19.4 19.46 18.91 19.13 671,233
10/29/2013 19.21 19.44 19.12 19.35 570,385
10/28/2013 19.04 19.23 18.9108 19.17 453,445
10/25/2013 19.28 19.32 19.01 19.15 672,420
10/24/2013 19.34 19.44 19.17 19.28 443,494
10/23/2013 18.89 19.34 18.89 19.32 749,766
10/22/2013 18.84 19.11 18.778 18.95 513,222
10/21/2013 18.47 18.68 18.45 18.68 628,734
10/18/2013 17.86 18.41 17.86 18.39 839,756
10/17/2013 17.53 17.8 17.53 17.73 470,624
10/16/2013 17.69 17.75 17.54 17.56 510,206
10/15/2013 17.62 17.68 17.38 17.43 614,835
10/14/2013 17.71 17.76 17.48 17.62 446,035
10/11/2013 17.51 17.95 17.51 17.8 492,689
10/10/2013 17.35 17.8 17.35 17.54 744,537
10/09/2013 17.39 17.4132 17.02 17.1 523,171
10/08/2013 17.61 17.689 17.34 17.38 418,705
10/07/2013 17.69 17.76 17.56 17.56 328,758
10/04/2013 17.61 17.96 17.57 17.82 340,429
10/03/2013 17.71 17.73 17.4686 17.55 315,640
10/02/2013 17.57 17.73 17.4501 17.71 308,497
10/01/2013 17.38 17.73 17.38 17.7 326,850
09/30/2013 17.24 17.48 17.18 17.41 349,244
09/27/2013 17.43 17.61 17.35 17.41 317,673
09/26/2013 17.61 17.72 17.32 17.48 371,454
09/25/2013 17.2 17.59 17.14 17.57 651,608
09/24/2013 17.18 17.34 17.11 17.14 592,495
09/23/2013 17.17 17.1997 16.8 17.15 920,396
09/20/2013 17.35 17.38 17.04 17.1 831,070
09/19/2013 17.38 17.46 17.12 17.25 427,665
09/18/2013 17.17 17.44 17.1 17.29 557,780
09/17/2013 17.21 17.32 16.92 17.15 1,163,666
09/16/2013 17.64 17.72 17.19 17.21 615,920
09/13/2013 17.56 17.594 17.39 17.47 267,110
09/12/2013 17.54 17.7295 17.45 17.51 305,444
09/11/2013 17.55 17.6599 17.33 17.54 464,198
09/10/2013 17.51 17.63 17.45 17.54 572,190
09/09/2013 17.26 17.53 17.21 17.38 870,940
09/06/2013 17.34 17.35 16.9 17.08 444,447
09/05/2013 16.84 17.22 16.81 17.22 977,467
09/04/2013 16.61 16.92 16.55 16.81 1,917,707
09/03/2013 16.57 16.8 16.31 16.53 801,572
08/30/2013 16.41 16.43 16.08 16.3 607,064
08/29/2013 16.19 16.41 16.12 16.27 482,137
08/28/2013 16.42 16.52 16.01 16.17 584,001
08/27/2013 17.01 17.05 16.49 16.55 485,330
08/26/2013 17.37 17.47 17.17 17.2 394,198
08/23/2013 17.19 17.43 17.14 17.39 808,303
08/22/2013 16.5 17.08 16.49 17.06 1,195,921
08/21/2013 16.7 16.8 16.35 16.39 481,013
08/20/2013 16.43 16.77 16.4225 16.73 405,941
08/19/2013 16.5 16.64 16.33 16.37 432,061
08/16/2013 16.39 16.59 16.2999 16.47 382,506
08/15/2013 16.59 16.67 16.38 16.51 444,271
08/14/2013 16.73 16.84 16.65 16.72 338,653
08/13/2013 16.91 16.91 16.32 16.7 527,852
08/12/2013 16.63 16.96 16.63 16.91 398,992
08/09/2013 16.6 16.86 16.5 16.75 342,649
08/08/2013 16.98 16.98 16.44 16.68 327,312
08/07/2013 16.88 16.93 16.4 16.8 443,167
08/06/2013 18.12 18.12 16.86 16.98 503,985
08/05/2013 17.8 17.87 17.6501 17.7 344,524
08/02/2013 17.68 17.8 17.52 17.79 247,395
08/01/2013 17.76 17.88 17.6 17.73 480,183
07/31/2013 17.67 17.74 17.56 17.58 350,789
07/30/2013 17.61 17.67 17.38 17.54 231,321
07/29/2013 17.55 17.71 17.39 17.5 538,721
07/26/2013 17.6 17.73 17.51 17.55 313,551
07/25/2013 17.62 17.79 17.43 17.78 546,427
07/24/2013 17.8 17.95 17.57 17.63 957,982
07/23/2013 17.79 17.9 17.45 17.68 420,922
07/22/2013 17.64 17.83 17.52 17.73 302,078
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?