Aircastle Limited Common Stock Historical Stock Prices

AYR 
$21.93
*  
0.23
1.06%
Get AYR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading AYR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AYR Pre-Market
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

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 21.69 22.09 21.63 21.93 180,111
05/02/2016 21.74 22.09 21.63 21.93 180,111
04/29/2016 22.1 22.3 21.604 21.7 337,871
04/28/2016 22.52 22.645 22.11 22.19 199,351
04/27/2016 22.46 22.74 22.25 22.69 280,485
04/26/2016 22.11 22.59 22.1006 22.42 259,390
04/25/2016 22.16 22.33 21.74 21.99 233,215
04/22/2016 22.04 22.38 22.04 22.25 249,430
04/21/2016 22.22 22.35 21.9 21.95 182,000
04/20/2016 22.33 22.4 22.12 22.22 163,314
04/19/2016 22.36 22.5 22.1 22.33 194,016
04/18/2016 21.92 22.43 21.8 22.19 196,959
04/15/2016 21.76 22.1 21.42 21.92 379,660
04/14/2016 22.37 22.45 21.42 22.13 430,655
04/13/2016 21.76 22.74 21.76 22.74 399,109
04/12/2016 21.28 21.81 21.25 21.65 368,404
04/11/2016 21.16 21.81 21.16 21.33 258,590
04/08/2016 20.75 21.15 20.66 21.02 297,886
04/07/2016 21.04 21.25 20.29 20.5 458,471
04/06/2016 21.23 21.39 20.97 21.24 290,572
04/05/2016 21.35 21.375 20.95 21.23 305,606
04/04/2016 21.86 21.935 21.36 21.44 358,377
04/01/2016 21.99 22 21.44 21.9 286,537
03/31/2016 22.13 22.39 22.09 22.24 259,962
03/30/2016 22.23 22.49 21.99 22.13 217,052
03/29/2016 21.4 22.11 21.2001 22.08 273,991
03/28/2016 21.45 21.6125 21.148 21.43 188,628
03/24/2016 21.38 21.455 21.07 21.42 223,769
03/23/2016 21.64 21.78 21.42 21.59 213,092
03/22/2016 21.77 21.92 21.58 21.78 197,385
03/21/2016 22.16 22.35 21.87 21.99 291,468
03/18/2016 21.75 22.28 21.527 22.25 1,025,824
03/17/2016 20.97 21.725 20.93 21.62 305,166
03/16/2016 20.5 21.055 20.34 21.03 433,766
03/15/2016 21.34 21.34 20.455 20.54 426,835
03/14/2016 21.45 21.61 21.12 21.57 429,402
03/11/2016 21.01 21.62 20.975 21.57 283,062
03/10/2016 21.56 21.628 20.49 20.88 465,732
03/09/2016 21.46 21.73 21.32 21.48 308,148
03/08/2016 21.41 21.6 20.94 21.38 490,119
03/07/2016 21.41 21.74 21.24 21.71 373,735
03/04/2016 21.35 21.77 21.2 21.52 499,266
03/03/2016 20.85 21.33 20.7 21.3 542,790
03/02/2016 20.38 20.82 20.25 20.82 647,953
03/01/2016 20.17 20.39 19.75 20.31 415,351
02/29/2016 19.79 20.28 19.65 20.06 565,144
02/26/2016 19.67 20.23 19.67 19.8 415,162
02/25/2016 19.23 19.53 19.11 19.53 615,909
02/24/2016 19.29 19.45 18.81 19.34 763,482
02/23/2016 19.42 19.94 19.245 19.55 808,619
02/22/2016 18.64 19.57 18.6 19.45 628,407
02/19/2016 18.81 19 18.3 18.35 1,107,438
02/18/2016 18.38 19.02 18.32 18.94 819,823
02/17/2016 17.75 18.47 17.75 18.36 917,869
02/16/2016 17.66 17.73 16.6 17.44 686,272
02/12/2016 16.04 17.4 16.03 17.37 865,369
02/11/2016 15.82 16.5 15.66 15.87 1,020,617
02/10/2016 15.67 15.97 15.46 15.49 982,358
02/09/2016 15.13 15.767 15.055 15.55 635,972
02/08/2016 15.71 15.78 15.14 15.41 675,294
02/05/2016 16.32 16.49 15.83 15.84 478,862
02/04/2016 16.01 16.57 16.01 16.35 527,103
02/03/2016 16.05 16.12 15.34 16.05 752,552
02/02/2016 16.86 16.98 15.86 15.9 608,788
02/01/2016 17.03 17.24 16.81 17.13 613,249
01/29/2016 17.1 17.17 16.93 17.17 1,098,557
01/28/2016 17.43 17.56 16.865 17 487,244
01/27/2016 18.4 18.43 17.0899 17.27 961,551
01/26/2016 18.06 18.54 18.06 18.48 662,475
01/25/2016 18.63 18.645 17.92 17.98 576,906
01/22/2016 18.63 18.9 18.29 18.65 579,005
01/21/2016 18.12 18.83 18.05 18.27 669,496
01/20/2016 17.53 18.26 17.04 18.06 1,013,993
01/19/2016 18.62 19.03 17.79 17.85 866,430
01/15/2016 19.02 19.24 18.21 18.49 834,164
01/14/2016 19.31 19.7 19.01 19.51 866,119
01/13/2016 20.03 20.28 19.1 19.24 721,155
01/12/2016 20.44 20.62 19.86 19.95 770,319
01/11/2016 19.75 20.39 19.685 20.3 545,910
01/08/2016 19.96 20.16 19.56 19.68 727,626
01/07/2016 20.05 20.17 19.765 19.85 634,580
01/06/2016 20.47 20.86 20.39 20.41 364,157
01/05/2016 20.52 20.81 20.45 20.78 263,880
01/04/2016 20.54 20.57 20.09 20.39 654,340
12/31/2015 20.85 21.095 20.83 20.89 379,970
12/30/2015 21.39 21.47 20.98 21 290,728
12/29/2015 21.35 21.455 21.15 21.42 378,615
12/28/2015 21.42 21.465 20.96 21.2 271,184
12/24/2015 21.42 21.59 21.36 21.48 165,185
12/23/2015 21.2 21.6 21.2 21.44 253,061
12/22/2015 20.84 21.075 20.73 21.03 263,075
12/21/2015 20.2 20.785 20.2 20.78 342,011
12/18/2015 20.21 20.54 20.05 20.1 917,891
12/17/2015 20.66 20.665 20.35 20.35 480,126
12/16/2015 20.2 20.67 20.07 20.51 592,091
12/15/2015 19.58 20.16 19.58 20.04 681,480
12/14/2015 19.57 19.78 19.34 19.41 726,423
12/11/2015 19.65 20.38 19.55 19.59 1,133,095
12/10/2015 20.11 20.33 19.93 19.97 495,030
12/09/2015 19.97 20.23 19.87 20.07 595,478
12/08/2015 20.2 20.2 19.83 19.95 636,813
12/07/2015 20.61 20.615 20.19 20.46 654,997
12/04/2015 20.45 20.76 20.26 20.64 327,987
12/03/2015 20.7 20.94 20.49 20.54 284,137
12/02/2015 20.87 21.15 20.46 20.52 505,987
12/01/2015 21.06 21.1 20.48 20.84 429,402
11/30/2015 20.61 21 20.53 20.96 511,717
11/27/2015 20.44 20.65 20.4001 20.55 211,271
11/25/2015 20.31 20.55 20.28 20.46 265,737
11/24/2015 20.42 20.7 20.36 20.53 430,871
11/23/2015 20.71 20.81 20.49 20.51 316,740
11/20/2015 20.74 21.05 20.515 20.71 230,393
11/19/2015 20.62 20.94 20.45 20.58 284,230
11/18/2015 20.47 20.62 20.43 20.56 450,046
11/17/2015 20.61 20.78 20.39 20.46 498,517
11/16/2015 19.94 20.55 19.92 20.53 525,251
11/13/2015 19.37 20.34 19.22 19.98 939,342
11/12/2015 19.7 19.86 19.13 19.13 804,929
11/11/2015 19.79 20.01 19.59 19.85 693,079
11/10/2015 20.14 20.3 19.67 19.84 1,031,154
11/09/2015 20.8 20.8 20.03 20.12 463,182
11/06/2015 20.61 20.8699 20.49 20.83 466,298
11/05/2015 19.95 20.7 19.85 20.59 578,626
11/04/2015 20.48 20.6883 19.27 19.81 1,549,265
11/03/2015 23.18 23.2 20.56 20.59 1,240,037
11/02/2015 22.66 22.947 22.52 22.73 396,066
10/30/2015 23.23 23.35 22.545 22.66 407,082
10/29/2015 22.92 23.49 22.74 23.3 332,325
10/28/2015 22.31 23.12 22.2 23.11 360,925
10/27/2015 22.25 22.43 22.07 22.22 384,612
10/26/2015 22.18 22.48 22.16 22.44 191,252
10/23/2015 21.86 22.33 21.72 22.21 214,949
10/22/2015 21.28 21.68 21.12 21.68 303,277
10/21/2015 21.64 21.73 21.07 21.09 240,354
10/20/2015 21.52 21.82 21.41 21.46 283,067
10/19/2015 21.64 21.73 21.21 21.54 292,225
10/16/2015 22.29 22.35 21.675 21.74 227,916
10/15/2015 22.26 22.35 21.86 22.24 413,341
10/14/2015 22.93 23.24 22.08 22.24 521,913
10/13/2015 22.98 23.28 22.81 22.9 242,457
10/12/2015 22.82 23.14 22.77 23.1 125,110
10/09/2015 23 23.27 22.53 22.82 258,031
10/08/2015 22.36 22.97 22.31 22.93 280,909
10/07/2015 22.05 22.59 22.01 22.42 246,265
10/06/2015 22.03 22.18 21.73 21.85 362,733
10/05/2015 21.38 22.08 21.32 22.03 245,381
10/02/2015 20.28 21.18 20.09 21.18 343,669
10/01/2015 20.64 20.77 20.18 20.5 371,444
09/30/2015 20.15 20.69 20.09 20.61 528,231
09/29/2015 20.05 20.34 19.765 19.92 326,000
09/28/2015 20.3 20.34 19.82 20.07 417,119
09/25/2015 21.26 21.31 20.35 20.42 306,157
09/24/2015 20.44 21.06 20.25 20.97 387,532
09/23/2015 20.7 20.785 20.35 20.56 220,345
09/22/2015 20.79 20.97 20.41 20.58 370,342
09/21/2015 20.85 21.3 20.754 21.15 466,803
09/18/2015 21.06 21.27 20.94 21.04 414,094
09/17/2015 21.26 21.69 21.26 21.35 221,938
09/16/2015 21.23 21.52 21.02 21.27 262,240
09/15/2015 20.69 21.2 20.69 21.14 329,782
09/14/2015 20.78 20.78 20.43 20.61 248,310
09/11/2015 20.53 20.87 20.51 20.74 167,105
09/10/2015 20.67 20.99 20.58 20.62 206,339
09/09/2015 21.24 21.28 20.64 20.69 356,422
09/08/2015 20.93 21.07 20.74 20.98 217,286
09/04/2015 20.25 20.68 20.25 20.54 260,856
09/03/2015 20.7 20.96 20.46 20.47 201,376
09/02/2015 20.57 20.64 20.4 20.64 303,080
09/01/2015 20.3 20.67 20.07 20.18 506,828
08/31/2015 20.41 21.03 20.41 20.78 553,620
08/28/2015 20.75 20.94 20.49 20.6 384,275
08/27/2015 20.2 20.9 20.19 20.72 423,893
08/26/2015 19.66 20.15 19.57 20.07 817,803
08/25/2015 19.75 19.985 19.18 19.2 1,037,144
08/24/2015 19.25 20.2 18.5 19.09 752,275
08/21/2015 20.21 20.6 19.76 20.28 805,970
08/20/2015 21.73 21.73 20.64 20.68 669,873
08/19/2015 22.56 22.56 21.915 22.03 396,510
08/18/2015 23.09 23.18 22.68 22.74 311,156
08/17/2015 23.09 23.2099 22.74 23.09 283,763
08/14/2015 22.81 23.26 22.595 23.2 309,090
08/13/2015 23.28 23.53 22.85 22.87 212,689
08/12/2015 23.45 23.45 22.94 23.27 278,564
08/11/2015 23.67 23.78 23.25 23.61 295,056
08/10/2015 23.56 24.05 23.42 23.9 413,360
08/07/2015 23.6 23.67 22.96 23.38 390,988
08/06/2015 24.66 24.7 23.17 23.69 550,401
08/05/2015 23.62 23.88 23.42 23.57 297,377
08/04/2015 23.68 23.92 23.32 23.55 222,140
08/03/2015 24.02 24.05 23.01 23.66 360,918
07/31/2015 22.92 24.32 22.9 24.07 956,643
07/30/2015 22.39 22.84 22.26 22.73 465,611
07/29/2015 22.38 22.56 22.23 22.49 234,068
07/28/2015 22.07 22.4 21.66 22.31 315,785
07/27/2015 22.21 22.21 21.81 21.95 275,778
07/24/2015 23.36 23.5 22.32 22.38 337,288
07/23/2015 24.33 24.47 23.45 23.49 332,085
07/22/2015 23.93 24.53 23.93 24.34 360,131
07/21/2015 23.81 24.09 23.68 23.89 286,848
07/20/2015 24.05 24.05 23.68 23.82 187,309
07/17/2015 23.91 24.1 23.73 24.01 231,857
07/16/2015 24 24.1 23.82 23.88 217,557
07/15/2015 23.51 23.81 23.36 23.78 365,114
07/14/2015 23.23 23.47 23.17 23.44 187,566
07/13/2015 22.95 23.29 22.95 23.21 242,727
07/10/2015 22.42 23.03 22.42 22.94 232,080
07/09/2015 22.4 22.55 22.1 22.14 409,826
07/08/2015 22.34 22.49 22.02 22.14 194,658
07/07/2015 22.74 22.74 22.08 22.59 224,346
07/06/2015 22.69 23.057 22.47 22.76 440,894
07/02/2015 22.65 22.73 22.31 22.46 167,877
07/01/2015 23.01 23.11 22.47 22.54 342,817
06/30/2015 22.96 23.02 22.64 22.67 372,702
06/29/2015 23.33 23.42 22.69 22.71 264,295
06/26/2015 23.73 23.87 23.38 23.55 914,232
06/25/2015 23.55 23.785 23.46 23.69 519,781
06/24/2015 23.64 23.857 23.43 23.46 210,183
06/23/2015 23.29 23.81 23.29 23.7 257,333
06/22/2015 23.22 23.61 23.15 23.32 343,264
06/19/2015 23.16 23.24 23.01 23.14 512,809
06/18/2015 22.85 23.17 22.73 23.13 258,548
06/17/2015 22.59 22.94 22.51 22.75 323,244
06/16/2015 22.8 22.81 22.43 22.55 513,268
06/15/2015 22.94 23.08 22.65 22.8 412,978
06/12/2015 23.47 23.6 23.142 23.23 210,557
06/11/2015 23.67 23.86 23.49 23.54 245,471
06/10/2015 23.37 23.94 23.37 23.66 552,612
06/09/2015 23.12 23.45 22.9 23.24 364,539
06/08/2015 23.35 23.51 23.1 23.1 368,702
06/05/2015 23.37 23.51 22.96 23.38 597,506
06/04/2015 24.48 24.5 23.33 23.41 500,593
06/03/2015 24.48 24.76 24.34 24.64 284,199
06/02/2015 24.06 24.5 24.06 24.41 233,487
06/01/2015 24.43 24.43 23.97 24.2 231,524
05/29/2015 24 24.39 23.987 24.26 370,624
05/28/2015 24.15 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
*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?