U.S. Markets open in 5 hrs 8 mins

Aircastle Limited (AYR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.56-0.15 (-0.66%)
At close: 4:02PM EDT
People also watch
AERFLYMICTALAWH
DateOpenHighLowCloseAdj Close*Volume
May 24, 201722.8022.9322.3622.5622.56281,500
May 23, 201722.7122.9622.4122.7122.71262,600
May 22, 201722.3122.7522.2922.5322.53291,600
May 19, 201721.5722.4021.5722.1322.13468,300
May 18, 201721.5721.7421.4621.5521.55292,400
May 17, 201721.8722.1121.5421.5821.58359,200
May 16, 201722.0722.2221.8322.2022.20226,700
May 15, 201721.7122.1821.6222.0522.05262,000
May 12, 201721.7321.9021.4121.6021.60257,800
May 11, 201721.5921.9321.1321.8521.85304,800
May 10, 201721.9022.1921.6721.7521.75283,600
May 09, 201722.4022.4621.8321.9421.94374,500
May 08, 201722.6022.8022.3522.4222.42255,800
May 05, 201723.8523.8522.3722.6122.61472,100
May 04, 201723.3124.1023.0123.8323.83495,100
May 03, 201723.4923.5923.0823.3023.30486,400
May 02, 201723.7223.8123.5023.6223.62340,100
May 01, 201723.7723.8223.5523.6523.65154,300
Apr 28, 201723.7123.8323.5623.6223.62246,000
Apr 27, 201723.9524.0323.6523.7223.72164,000
Apr 26, 201723.6524.0723.6523.8723.87330,100
Apr 25, 201723.7724.1023.6223.6923.69194,200
Apr 24, 201723.5623.7423.5023.5523.55293,600
Apr 21, 201723.5523.7323.1323.1423.14265,400
Apr 20, 201723.3623.6923.2323.5423.54242,900
Apr 19, 201723.4023.6523.1923.2023.20241,700
Apr 18, 201723.1023.3222.7923.2223.22191,700
Apr 17, 201722.7923.2522.7923.2523.25189,900
Apr 13, 201722.9723.1422.6522.7122.71199,800
Apr 12, 201723.5823.6022.9923.0423.04202,100
Apr 11, 201723.5623.7923.3123.7023.70406,400
Apr 10, 201722.8123.6122.8123.5923.59359,000
Apr 07, 201723.1423.2122.6322.7922.79341,900
Apr 06, 201723.2123.3722.8223.2323.23378,900
Apr 05, 201723.7823.7823.1523.1923.19313,400
Apr 04, 201723.6923.9023.5523.6023.60349,000
Apr 03, 201724.1024.2423.4623.6823.68298,700
Mar 31, 201724.1924.2623.9824.1324.13301,700
Mar 30, 201723.9924.2423.8724.1924.19218,800
Mar 29, 201724.0124.3223.9123.9923.99192,100
Mar 28, 201723.4524.1223.4224.0124.01177,900
Mar 27, 201723.0523.5522.9923.4423.44202,600
Mar 24, 201723.5223.7923.2823.4123.41149,400
Mar 23, 201723.2823.9323.1923.4723.47241,600
Mar 22, 201723.1423.4422.9823.2923.29220,600
Mar 21, 201723.9524.0022.9523.1423.14350,500
Mar 20, 201723.9424.0023.6123.7623.76224,800
Mar 17, 201723.8224.0123.6823.9623.96510,800
Mar 16, 201723.8024.0723.6023.6923.69225,600
Mar 15, 201723.5423.8023.3323.7123.71271,400
Mar 14, 201723.0423.6023.0023.3523.35341,800
Mar 13, 201723.3523.4723.1023.1323.13322,700
Mar 10, 201723.4923.5323.1123.3623.36187,500
Mar 09, 201723.6023.6923.2423.2823.28258,700
Mar 08, 201723.7023.8923.4423.5623.56200,900
Mar 07, 201723.7023.7723.3723.6023.60259,600
Mar 06, 201724.2124.2723.6023.8023.80275,500
Mar 03, 201724.4024.6224.0524.3824.38252,600
Mar 02, 201724.8524.9824.3824.4124.41452,200
Mar 01, 201724.4425.0124.4124.8924.89641,100
Feb 28, 201724.3824.3823.7824.0324.03380,200
Feb 27, 201723.5823.9523.5423.8323.83267,500
Feb 24, 201723.6123.7123.3423.6623.66262,700
Feb 24, 20170.26 Dividend
Feb 23, 201724.5224.6123.9623.9923.99281,900
Feb 22, 201724.7024.9024.3324.4524.45554,800
Feb 21, 201724.7524.9424.6024.6924.69367,200
Feb 17, 201724.7524.9024.5124.5824.58328,400
Feb 16, 201725.3225.6724.6824.8524.85661,000
Feb 15, 201725.2425.4124.6725.3625.36968,100
Feb 14, 201724.9825.9824.5525.6525.651,534,600
Feb 13, 201723.3023.8023.2923.6023.60484,700
Feb 10, 201722.9923.2822.8223.2623.26354,900
Feb 09, 201722.3222.8722.1322.7822.78356,800
Feb 08, 201722.3922.3921.9922.3322.33237,600
Feb 07, 201722.7022.7022.3522.4022.40184,200
Feb 06, 201722.7522.8222.3022.5622.56184,100
Feb 03, 201722.7922.9222.6622.7922.79236,500
Feb 02, 201722.4322.7122.2222.5122.51282,500
Feb 01, 201722.4222.8522.3722.3922.39237,700
Jan 31, 201722.3022.5021.8822.3022.30277,300
Jan 30, 201722.3522.4822.0322.3722.37200,300
Jan 27, 201722.7122.7122.2722.4922.49132,500
Jan 26, 201722.7622.9522.4722.6822.68271,800
Jan 25, 201722.5822.9022.5022.7022.70222,600
Jan 24, 201721.9222.6621.9122.3322.33292,700
Jan 23, 201721.7221.9221.6021.9121.91153,400
Jan 20, 201721.5421.7621.4321.7021.70113,400
Jan 19, 201721.7321.7921.3621.4721.47159,600
Jan 18, 201721.6221.9221.4821.6921.69246,700
Jan 17, 201722.1522.1521.5421.5621.56204,300
Jan 13, 201722.2422.5722.2322.2322.23186,000
Jan 12, 201722.3222.3221.8322.1722.17359,600
Jan 11, 201722.0122.4321.9822.3022.30335,600
Jan 10, 201721.4222.0021.4221.9821.98280,200
Jan 09, 201721.6021.6821.2321.2921.29163,700
Jan 06, 201721.9922.0621.5821.5821.58202,800
Jan 05, 201721.8222.2521.6521.9221.92178,700
Jan 04, 201721.1221.9221.1221.8121.81400,300
Jan 03, 201721.0721.2320.7121.1121.11321,600
*Close price adjusted for dividends and splits.
Loading more data...