AYR Quote, Trading Chart, Aircastle Limited

$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

Stock Information

Aircastle Limited Company Name:

AYR Stock Symbol:

NYSE Market:

Get AYR Alerts

News, Short Squeeze, Breakout and More Instantly...

AYR - Aircastle Delivers the Second of Fifteen Embraer 195 E2 Aircraft to KLM Cityhopper

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.&...
AYR - Aircastle Posts 2019 Passive Foreign Investment Company ("PFIC") Annual Information Statements to Website

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...
AYR - Aircastle Limited Completes Merger with Affiliates of Marubeni and Mizuho Leasing

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...