$32.01 Last:
0.31% Change Percent:
$31.93 Open:
$32.01 Previous Close:
$32.01 High:
$31.75 Low:
4,844,574 Volume:
03/27/2020 04:47:36 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2020-03-27 | 31.93 | 32.01 | 32.01 | 31.75 | 4,844,574 |
2020-03-26 | 31.9 | 31.91 | 31.97 | 31.88 | 4,084,806 |
2020-03-25 | 31.82 | 31.8 | 31.91 | 31.65 | 11,257,573 |
2020-03-24 | 31.05 | 30.67 | 31.3 | 30.5 | 3,501,093 |
2020-03-23 | 29.2 | 30.54 | 31.48 | 29.2 | 4,790,067 |
2020-03-20 | 30.3 | 29.05 | 30.5 | 28.85 | 2,343,599 |
2020-03-19 | 27.77 | 29.87 | 30.23 | 27.245 | 1,936,136 |
2019-10-17 | 23.23 | 23.66 | 23.67 | 23.1671 | 114,801 |
2019-10-16 | 22.86 | 23.11 | 23.16 | 22.85 | 397,554 |
2019-10-15 | 22.55 | 22.89 | 22.92 | 22.46 | 172,699 |
2019-10-14 | 22.18 | 22.49 | 22.51 | 22.18 | 151,181 |
2019-10-11 | 22.46 | 22.28 | 22.77 | 22.27 | 174,355 |
2019-10-10 | 21.98 | 22.08 | 22.27 | 21.94 | 151,450 |
2019-10-09 | 21.71 | 21.87 | 21.93 | 21.62 | 267,262 |
2019-10-08 | 21.67 | 21.54 | 21.68 | 21.30 | 232,968 |
2019-10-07 | 21.84 | 21.84 | 22.09 | 21.8166 | 226,115 |
2019-10-04 | 21.89 | 21.96 | 21.96 | 21.64 | 160,955 |
2019-10-03 | 21.88 | 21.85 | 21.8989 | 21.585 | 220,137 |
2019-10-02 | 21.95 | 21.99 | 22.08 | 21.57 | 210,829 |
2019-10-01 | 22.65 | 22.18 | 22.82 | 22.13 | 195,394 |
Aircastle Limited Company Name:
AYR Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Aircastle Delivers the Second of Fifteen Embraer 195 E2 Aircraft to KLM Cityhopper PR Newswire STAMFORD, Conn. , May 17, 2021 /PRNewswire/ -- Aircastle Limited ("Aircastle") announced today that it has delivered an Embraer E195-E2 aircraft to KLM Cityhopper.&...
STAMFORD, Conn. , March 30, 2020 /PRNewswire/ -- Aircastle Limited (NYSE: AYR) announced today that it has posted its 2019 PFIC Annual Information Statement to its website. Aircastle is considered a PFIC for U.S. Federal income tax purposes through 2019 and expects to be treated as a PF...
STAMFORD, Conn. , March 27, 2020 /PRNewswire/ -- Aircastle Limited (NYSE: AYR) ("Aircastle") today announced that it has completed the previously announced merger with an entity controlled by affiliates of Marubeni Corporation ("Marubeni") and Mizuho Leasing Company, Limited ("Mizuho...