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.

DateOpenCloseChangeLowHighVolume
2019-05-2819.7320.25↑$0.52 (2.64%)19.7320.32423.94K
2019-05-2419.7819.67↓$0.11 (-0.56%)19.6319.91184.08K
2019-05-2319.6119.63↑$0.02 (0.10%)19.4019.81243.24K
2019-05-2220.2419.83↓$0.41 (-2.03%)19.7420.24193.34K
2019-05-2119.8920.04↑$0.15 (0.75%)19.8620.04143.76K
2019-05-2019.6219.75↑$0.13 (0.66%)19.5319.78120.91K
2019-05-1719.8219.74↓$0.08 (-0.40%)19.7319.99196.50K
2019-05-1619.7620.00↑$0.24 (1.21%)19.6920.10230.17K
2019-05-1519.5719.73↑$0.16 (0.82%)19.4619.86164.88K
2019-05-1419.5519.69↑$0.14 (0.72%)19.5319.77205.66K
2019-05-1319.4819.55↑$0.07 (0.36%)19.3319.78327.99K
2019-05-1019.4719.81↑$0.34 (1.75%)19.3119.88152.39K
2019-05-0919.4919.52↑$0.03 (0.15%)19.1519.61289.42K
2019-05-0819.6019.63↑$0.03 (0.15%)19.5619.79318.08K
2019-05-0719.9119.68↓$0.23 (-1.16%)19.5220.10351.57K
2019-05-0619.6020.12↑$0.52 (2.65%)19.4520.13303.18K
2019-05-0320.2819.92↓$0.36 (-1.78%)19.5220.36405.93K
2019-05-0220.5020.22↓$0.28 (-1.37%)19.9020.50359.27K
2019-05-0119.9620.15↑$0.19 (0.95%)19.9620.43374.45K
2019-04-3019.9619.92↓$0.04 (-0.20%)19.6819.96222.68K
2019-04-2919.9719.91↓$0.06 (-0.30%)19.9120.09129.60K
2019-04-2619.7719.88↑$0.11 (0.56%)19.7720.03122.46K
2019-04-2520.2019.81↓$0.39 (-1.93%)19.7220.21183.64K
2019-04-2419.9420.17↑$0.23 (1.15%)19.8720.37497.19K
2019-04-2319.4519.89↑$0.44 (2.26%)19.3820.00220.12K
2019-04-2219.9019.41↓$0.49 (-2.46%)19.1919.90425.15K
2019-04-1820.0819.97↓$0.11 (-0.55%)19.8220.22187.04K
2019-04-1720.2020.10↓$0.10 (-0.50%)20.0920.41174.41K
2019-04-1620.1120.20↑$0.09 (0.45%)20.0220.31168.54K
2019-04-1520.3920.12↓$0.27 (-1.32%)20.0720.42211.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$AYR Tendie tickets on discount today!!!

0 Like Report
DivorceTiramisu

$AYR tomorrow will be an explosion day
I believe it!

0 Like Report
glaglewd

$AYR the market is selling off

0 Like Report