Aircastle Limited (AYR) Historical Stock Data

Historical Data

In the past 30 trading days, AYR is up 0.09% a day on average. There have been 17 days where Aircastle Limited closed green and 13 days where AYR closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	19.73	20.25	↑$0.52 (2.64%)	19.73	20.32	423.94K
2019-05-24	19.78	19.67	↓$0.11 (-0.56%)	19.63	19.91	184.08K
2019-05-23	19.61	19.63	↑$0.02 (0.10%)	19.40	19.81	243.24K
2019-05-22	20.24	19.83	↓$0.41 (-2.03%)	19.74	20.24	193.34K
2019-05-21	19.89	20.04	↑$0.15 (0.75%)	19.86	20.04	143.76K
2019-05-20	19.62	19.75	↑$0.13 (0.66%)	19.53	19.78	120.91K
2019-05-17	19.82	19.74	↓$0.08 (-0.40%)	19.73	19.99	196.50K
2019-05-16	19.76	20.00	↑$0.24 (1.21%)	19.69	20.10	230.17K
2019-05-15	19.57	19.73	↑$0.16 (0.82%)	19.46	19.86	164.88K
2019-05-14	19.55	19.69	↑$0.14 (0.72%)	19.53	19.77	205.66K
2019-05-13	19.48	19.55	↑$0.07 (0.36%)	19.33	19.78	327.99K
2019-05-10	19.47	19.81	↑$0.34 (1.75%)	19.31	19.88	152.39K
2019-05-09	19.49	19.52	↑$0.03 (0.15%)	19.15	19.61	289.42K
2019-05-08	19.60	19.63	↑$0.03 (0.15%)	19.56	19.79	318.08K
2019-05-07	19.91	19.68	↓$0.23 (-1.16%)	19.52	20.10	351.57K
2019-05-06	19.60	20.12	↑$0.52 (2.65%)	19.45	20.13	303.18K
2019-05-03	20.28	19.92	↓$0.36 (-1.78%)	19.52	20.36	405.93K
2019-05-02	20.50	20.22	↓$0.28 (-1.37%)	19.90	20.50	359.27K
2019-05-01	19.96	20.15	↑$0.19 (0.95%)	19.96	20.43	374.45K
2019-04-30	19.96	19.92	↓$0.04 (-0.20%)	19.68	19.96	222.68K
2019-04-29	19.97	19.91	↓$0.06 (-0.30%)	19.91	20.09	129.60K
2019-04-26	19.77	19.88	↑$0.11 (0.56%)	19.77	20.03	122.46K
2019-04-25	20.20	19.81	↓$0.39 (-1.93%)	19.72	20.21	183.64K
2019-04-24	19.94	20.17	↑$0.23 (1.15%)	19.87	20.37	497.19K
2019-04-23	19.45	19.89	↑$0.44 (2.26%)	19.38	20.00	220.12K
2019-04-22	19.90	19.41	↓$0.49 (-2.46%)	19.19	19.90	425.15K
2019-04-18	20.08	19.97	↓$0.11 (-0.55%)	19.82	20.22	187.04K
2019-04-17	20.20	20.10	↓$0.10 (-0.50%)	20.09	20.41	174.41K
2019-04-16	20.11	20.20	↑$0.09 (0.45%)	20.02	20.31	168.54K
2019-04-15	20.39	20.12	↓$0.27 (-1.32%)	20.07	20.42	211.36K