AYR Quote, Trading Chart, Aircastle Limited

home / stock / ayr / ayr quote

Stock Information
Company Name: Aircastle Limited
Stock Symbol: AYR
Market: NYSE
Website: aircastle.com
Menu
AYR AYR Quote AYR Short AYR News AYR Articles AYR Message Board
Get AYR Alerts

News, Short Squeeze, Breakout and More Instantly...
AYR Quote
Last:$32.01
Change Percent:0.31%
Open:$31.93
Previous Close:$32.01
High:$32.01
Low:$31.75
Volume:4,844,574
Last Trade Date Time:03/27/2020 04:47:36 am
Quotes are delayed by 15 to 20 minutes.
AYR Chart
Last Twenty Trading Days
Date:2020-03-27
Open:$31.93
Close:$32.01
High:$32.01
Low:$31.75
Volume:4,844,574
Date:2020-03-26
Open:$31.9
Close:$31.91
High:$31.97
Low:$31.88
Volume:4,084,806
Date:2020-03-25
Open:$31.82
Close:$31.8
High:$31.91
Low:$31.65
Volume:11,257,573
Date:2020-03-24
Open:$31.05
Close:$30.67
High:$31.3
Low:$30.5
Volume:3,501,093
Date:2020-03-23
Open:$29.2
Close:$30.54
High:$31.48
Low:$29.2
Volume:4,790,067
Date:2020-03-20
Open:$30.3
Close:$29.05
High:$30.5
Low:$28.85
Volume:2,343,599
Date:2020-03-19
Open:$27.77
Close:$29.87
High:$30.23
Low:$27.245
Volume:1,936,136
Date:2019-10-17
Open:$23.23
Close:$23.66
High:$23.67
Low:$23.1671
Volume:114,801
Date:2019-10-16
Open:$22.86
Close:$23.11
High:$23.16
Low:$22.85
Volume:397,554
Date:2019-10-15
Open:$22.55
Close:$22.89
High:$22.92
Low:$22.46
Volume:172,699
Date:2019-10-14
Open:$22.18
Close:$22.49
High:$22.51
Low:$22.18
Volume:151,181
Date:2019-10-11
Open:$22.46
Close:$22.28
High:$22.77
Low:$22.27
Volume:174,355
Date:2019-10-10
Open:$21.98
Close:$22.08
High:$22.27
Low:$21.94
Volume:151,450
Date:2019-10-09
Open:$21.71
Close:$21.87
High:$21.93
Low:$21.62
Volume:267,262
Date:2019-10-08
Open:$21.67
Close:$21.54
High:$21.68
Low:$21.30
Volume:232,968
Date:2019-10-07
Open:$21.84
Close:$21.84
High:$22.09
Low:$21.8166
Volume:226,115
Date:2019-10-04
Open:$21.89
Close:$21.96
High:$21.96
Low:$21.64
Volume:160,955
Date:2019-10-03
Open:$21.88
Close:$21.85
High:$21.8989
Low:$21.585
Volume:220,137
Date:2019-10-02
Open:$21.95
Close:$21.99
High:$22.08
Low:$21.57
Volume:210,829
Date:2019-10-01
Open:$22.65
Close:$22.18
High:$22.82
Low:$22.13
Volume:195,394