Aircastle Limited Historical Stock Prices

AYR 
$24.99
*  
0.76
3.14%
Get AYR Alerts
*Delayed - data as of May 6, 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: 1 Year, From 06-MAY-2014 TO 06-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  25.50  23.53  24.99 665,791
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
02/26/2015 23.25 23.3 22.86 22.94 304,885
02/25/2015 23.25 23.35 22.95 23.22 268,726
02/24/2015 23.34 23.82 23.22 23.23 499,245
02/23/2015 23.37 23.449 22.85 23.29 579,181
02/20/2015 22.42 23.39 22.15 23.31 1,244,722
02/19/2015 23.66 23.66 22.066 22.3 675,430
02/18/2015 21.45 21.69 21.34 21.59 381,075
02/17/2015 21.43 21.58 21.23 21.46 234,306
02/13/2015 21.35 21.54 21.27 21.42 185,055
02/12/2015 21.17 21.35 21.1501 21.31 177,611
02/11/2015 21.06 21.19 20.83 21.1 154,079
02/10/2015 21.35 21.35 20.83 21.09 168,930
02/09/2015 21.34 21.51 21.15 21.23 210,023
02/06/2015 21.37 21.7 21.25 21.42 389,313
02/05/2015 21.09 21.345 20.9701 21.25 276,363
02/04/2015 21.19 21.3 20.91 21.01 230,782
02/03/2015 20.7 21.29 20.66 21.21 406,064
02/02/2015 20.23 20.55 19.75 20.54 408,312
01/30/2015 20.5 20.56 20.04 20.06 364,763
01/29/2015 20.59 20.68 20.38 20.6 645,091
01/28/2015 21.21 21.21 20.5 20.6 218,314
01/27/2015 21.06 21.15 20.96 21.06 272,053
01/26/2015 20.89 21.2599 20.754 21.15 502,997
01/23/2015 20.72 21.02 20.602 20.86 401,138
01/22/2015 20.66 20.81 20.46 20.7 521,288
01/21/2015 20.31 20.777 20.17 20.45 321,773
01/20/2015 20.1 20.4358 20.0739 20.32 283,911
01/16/2015 19.87 20.25 19.82 20.1 703,092
01/15/2015 20.36 20.64 20.19 20.38 389,203
01/14/2015 20.25 20.4358 19.961 20.29 211,246
01/13/2015 20.59 20.88 20.225 20.55 584,817
01/12/2015 20.26 20.53 20.02 20.48 630,737
01/09/2015 20.51 20.55 20.15 20.17 334,726
01/08/2015 20.09 20.83 20.09 20.48 522,285
01/07/2015 20.26 20.31 19.64 19.83 662,633
01/06/2015 20.68 20.77 19.96 20.05 403,884
01/05/2015 21.26 21.32 20.5 20.68 392,345
01/02/2015 21.5 21.61 20.98 21.31 228,184
12/31/2014 21.63 21.83 21.34 21.37 226,449
12/30/2014 21.36 21.68 21.36 21.58 191,149
12/29/2014 21.27 21.64 21.18 21.43 252,866
12/26/2014 21.3 21.49 21.18 21.33 154,240
12/24/2014 21.19 21.39 20.922 21.29 126,998
12/23/2014 20.86 21.31 20.68 21.19 240,232
12/22/2014 20.72 20.8999 20.52 20.69 200,800
12/19/2014 20.84 20.89 20.65 20.74 570,642
12/18/2014 20.37 20.82 20.29 20.81 264,971
12/17/2014 19.73 20.22 19.65 20.11 391,148
12/16/2014 19.74 19.97 19.51 19.71 421,523
12/15/2014 20.12 20.29 19.65 19.83 395,060
12/12/2014 20.95 21.0699 20 20 398,277
12/11/2014 20.98 21.43 20.91 21.15 244,356
12/10/2014 21.11 21.49 20.89 20.93 432,992
12/09/2014 20.56 21.23 20.33 21.22 560,566
12/08/2014 21 21.36 20.68 20.8 247,500
12/05/2014 20.9 21.35 20.9 21.11 199,703
12/04/2014 20.86 21 20.7 20.87 193,620
12/03/2014 20.68 21 20.61 20.95 271,169
12/02/2014 20.37 20.8 20.37 20.71 744,177
12/01/2014 20.7 20.76 20.32 20.4 365,142
11/28/2014 20.72 20.99 20.51 20.7 228,296
11/26/2014 20.75 20.8 20.51 20.52 228,089
11/25/2014 20.55 20.75 20.4 20.74 358,298
11/24/2014 20.7 20.81 20.5 20.61 356,414
11/21/2014 20.75 20.915 20.58 20.61 277,696
11/20/2014 20.25 20.56 20.18 20.54 211,961
11/19/2014 20.59 20.59 20.2 20.38 280,440
11/18/2014 20.35 20.53 20.222 20.36 273,835
11/17/2014 20.42 20.57 20.16 20.29 405,593
11/14/2014 20.49 20.66 20.3358 20.39 329,348
11/13/2014 20.47 20.74 20.44 20.47 241,163
11/12/2014 20.4 20.65 20.26 20.51 423,505
11/11/2014 20.35 20.5 20.26 20.46 591,897
11/10/2014 20.24 20.34 20.11 20.3 409,343
11/07/2014 20.37 20.37 19.98 20.19 354,037
11/06/2014 20.13 20.39 19.982 20.35 331,142
11/05/2014 19.48 20.21 19.4 20.18 747,017
11/04/2014 19.17 19.49 18.65 19.36 636,402
11/03/2014 19.1 19.42 18.93 19.18 471,447
10/31/2014 19 19.18 18.82 19.08 414,480
10/30/2014 18.7 18.87 18.56 18.76 304,942
10/29/2014 19 19.086 18.64 18.8 302,437
10/28/2014 18.2 18.99 18.2 18.99 340,672
10/27/2014 18.14 18.19 17.9 18.16 210,039
10/24/2014 18.19 18.4 17.97 18.19 237,256
10/23/2014 18 18.41 17.94 18.24 290,518
10/22/2014 18.01 18.12 17.74 17.76 255,154
10/21/2014 17.33 18.19 17.3 17.99 419,843
10/20/2014 16.92 17.28 16.88 17.21 314,776
10/17/2014 17.22 17.41 16.8 16.89 389,266
10/16/2014 16.63 17.25 16.57 17.04 316,201
10/15/2014 16.79 17.06 16.43 16.84 484,713
10/14/2014 16.69 17.3 16.68 17 450,889
10/13/2014 16.56 16.795 16.46 16.54 516,836
10/10/2014 16.49 16.93 16.27 16.5 578,599
10/09/2014 16.97 17.02 16.48 16.53 360,702
10/08/2014 16.67 17.04 16.36 16.93 553,177
10/07/2014 16.86 17 16.65 16.71 381,898
10/06/2014 16.89 17.11 16.89 16.97 411,147
10/03/2014 16.68 16.97 16.6585 16.79 470,583
10/02/2014 15.7 16.5 15.6801 16.5 504,663
10/01/2014 16.37 16.39 15.5 15.73 954,416
09/30/2014 16.52 16.5599 16.22 16.36 505,533
09/29/2014 16.51 16.67 16.46 16.52 229,472
09/26/2014 16.65 16.75 16.52 16.64 248,813
09/25/2014 16.91 16.96 16.55 16.65 379,561
09/24/2014 16.81 16.92 16.61 16.89 251,262
09/23/2014 17.05 17.107 16.83 16.84 321,155
09/22/2014 17.33 17.35 17.03 17.07 335,893
09/19/2014 17.79 17.8 17.38 17.38 581,526
09/18/2014 17.88 17.974 17.74 17.81 197,487
09/17/2014 18.05 18.11 17.82 17.87 219,675
09/16/2014 18.32 18.404 17.92 18.02 259,419
09/15/2014 18.54 18.6737 18.32 18.34 213,370
09/12/2014 18.73 18.7745 18.51 18.55 203,707
09/11/2014 18.35 18.76 18.35 18.73 242,918
09/10/2014 18.5 18.58 18.38 18.5 176,187
09/09/2014 18.9 18.94 18.52 18.52 252,320
09/08/2014 19.03 19.1699 18.881 18.98 173,731
09/05/2014 19.06 19.18 19 19.08 201,953
09/04/2014 19.13 19.33 19.07 19.08 225,427
09/03/2014 19.3 19.38 19.04 19.07 501,103
09/02/2014 19.16 19.43 19.053 19.28 456,450
08/29/2014 19.1 19.16 18.95 19.12 291,954
08/28/2014 19.13 19.16 18.84 19.1 353,027
08/27/2014 19.15 19.22 18.92 19.11 472,645
08/26/2014 19.37 19.41 19.13 19.37 305,849
08/25/2014 19.14 19.34 19.08 19.33 857,737
08/22/2014 19.1 19.19 19 19.09 378,851
08/21/2014 19.14 19.27 18.97 19.19 251,399
08/20/2014 19.2 19.25 19.05 19.1 278,082
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
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
*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?