AYR - Aircastle Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201932.1132.1732.0632.1032.10273,295
Dec 05, 201932.1532.1832.1032.1332.13280,000
Dec 04, 201932.1432.1532.0732.1332.13372,600
Dec 03, 201932.0932.1032.0432.0732.07493,000
Dec 02, 201932.1032.1031.9932.0832.08717,300
Nov 29, 201931.8532.0231.8231.9931.99180,000
Nov 27, 201932.1032.1031.8431.9031.90911,300
Nov 27, 20190.32 Dividend
Nov 26, 201932.2732.3032.1532.1931.87804,200
Nov 25, 201932.2732.3032.2432.2631.94301,700
Nov 22, 201932.2932.3232.2532.2531.93287,300
Nov 21, 201932.3632.3732.2232.2631.94579,500
Nov 20, 201932.3132.4232.3032.3732.05541,100
Nov 19, 201932.3932.4132.2432.2631.94613,300
Nov 18, 201932.3632.4332.3132.3232.00598,700
Nov 15, 201932.4432.4732.2032.2231.90885,800
Nov 14, 201932.3532.4232.3332.4232.10978,900
Nov 13, 201932.3132.3732.2932.3332.011,055,200
Nov 12, 201932.3132.3632.2732.2831.96638,300
Nov 11, 201932.3432.4032.2732.2931.97866,000
Nov 08, 201932.3832.4032.2532.2531.931,207,500
Nov 07, 201932.2532.4432.2132.3932.072,488,500
Nov 06, 201932.0432.2832.0032.2731.9511,268,400
Nov 05, 201927.5627.6327.3027.5927.32263,800
Nov 04, 201927.5027.7427.0927.3127.04247,500
Nov 01, 201927.3327.4927.0127.4327.16259,700
Oct 31, 201926.8527.2626.5027.2226.95283,700
Oct 30, 201926.8727.0326.5626.8726.60218,100
Oct 29, 201926.5127.0326.5126.9826.71273,300
Oct 28, 201926.8426.9526.4226.7126.44209,400
Oct 25, 201926.2527.1326.0626.8026.53491,200
Oct 24, 201926.7426.7425.6826.2025.941,304,400
Oct 23, 201923.4923.8623.2923.8623.62242,600
Oct 22, 201923.4523.5723.2623.4823.25204,800
Oct 21, 201922.8623.8622.7723.4223.19303,900
Oct 18, 201923.5023.8023.5023.7523.51143,900
Oct 17, 201923.2323.6723.1723.6223.39219,800
Oct 16, 201922.8623.1622.8523.1122.88397,600
Oct 15, 201922.5522.9222.4622.8922.66172,700
Oct 14, 201922.1822.5122.1822.4922.27151,200
Oct 11, 201922.4622.7722.2722.2822.06174,400
Oct 10, 201921.9822.2721.9422.0821.86151,500
Oct 09, 201921.7121.9321.6221.8721.65267,200
Oct 08, 201921.6721.6821.3021.5421.33228,200
Oct 07, 201921.8422.0921.8221.8421.62226,100
Oct 04, 201921.8921.9621.6421.9621.74146,700
Oct 03, 201921.8821.9021.5921.8521.63220,100
Oct 02, 201921.9522.0821.5721.9921.77210,600
Oct 01, 201922.6522.8222.1322.1821.96195,100
Sep 30, 201922.6422.6422.3422.4322.21150,800
Sep 27, 201922.8722.9322.5022.5922.37111,600
Sep 26, 201922.9323.0022.6922.7422.5187,600
Sep 25, 201922.5323.1422.5323.0522.82172,000
Sep 24, 201923.1223.1322.4322.4922.27235,800
Sep 23, 201922.7023.1822.7023.0522.82182,500
Sep 20, 201922.9823.1922.7222.7522.52540,100
Sep 19, 201923.0523.3922.9622.9922.76253,000
Sep 18, 201923.3823.4722.9923.1022.87249,700
Sep 17, 201923.0723.5522.8323.5023.27365,700
Sep 16, 201922.8723.2622.8323.1922.96495,300
Sep 13, 201923.0823.3622.8423.0422.81245,200
Sep 12, 201923.0123.2622.6522.9922.76333,200
Sep 11, 201922.6023.1622.2223.0922.86291,700
Sep 10, 201922.6522.7122.3722.4722.25315,400
Sep 09, 201922.1422.6822.1122.6422.41219,000
Sep 06, 201922.1622.2021.9222.0221.80181,300
Sep 05, 201922.0622.2922.0122.1621.94247,000
Sep 04, 201921.5421.9421.3821.9221.70232,300
Sep 03, 201921.7221.7921.1421.3021.09393,500
Aug 30, 201921.9922.1021.6421.8521.63174,300
Aug 29, 201921.8322.0021.7121.8921.67242,800
Aug 29, 20190.3 Dividend
Aug 28, 201921.4021.9921.4021.9121.40379,200
Aug 27, 201921.3321.6921.3321.4820.98386,000
Aug 26, 201921.2821.3721.0421.2420.74155,000
Aug 23, 201921.5021.6421.0121.0920.59222,200
Aug 22, 201921.5221.7521.3821.6221.11234,800
Aug 21, 201921.4421.5221.2521.3820.88160,000
Aug 20, 201921.1221.3221.0521.2520.75136,900
Aug 19, 201921.1421.2820.1521.1720.67153,300
Aug 16, 201920.5720.9020.5320.8820.39146,300
Aug 15, 201920.2420.5620.1520.5020.02249,500
Aug 14, 201920.3020.4620.1320.1819.71414,200
Aug 13, 201920.3920.9820.3720.6520.16216,000
Aug 12, 201920.4520.6720.3420.5720.09261,600
Aug 09, 201920.5020.7420.4120.6020.12226,300
Aug 08, 201920.1320.6619.9820.5920.11310,100
Aug 07, 201919.6220.1019.4819.9319.46433,100
Aug 06, 201919.2519.9219.1219.7319.27390,000
Aug 05, 201919.6619.8519.4619.5019.04296,500
Aug 02, 201920.2420.3919.8120.0219.55429,300
Aug 01, 201920.7820.9620.3720.4019.92376,700
Jul 31, 201921.2221.3920.7920.7920.30336,400
Jul 30, 201920.4921.2620.4021.2420.74293,400
Jul 29, 201921.1021.1020.5620.6320.15197,000
Jul 26, 201921.1621.2320.9521.1520.65109,300
Jul 25, 201921.5021.5020.9721.1520.65235,100
Jul 24, 201920.8821.5120.8121.4520.95205,400
Jul 23, 201920.6720.9120.6720.9020.41163,400
Jul 22, 201920.6420.6620.4020.5820.10269,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...