Dark

AYR
Aircastle Limited
stock NYSE

Inactive

Mar 27, 2020

32.01USD+0.313%(+0.10)4,901,901

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-27	31.9300	32.0100	31.7500	32.0100	+0.313%	4,901,901	0.000%
2020-03-26	31.9000	31.9700	31.8800	31.9100	+0.346%	4,260,084	+0.313%
2020-03-25	31.8200	31.9100	31.6500	31.8000	+3.684%	11,299,210	+0.660%
2020-03-24	31.0500	31.3000	30.5000	30.6700	+0.426%	3,619,976	+4.369%
2020-03-23	29.2000	31.4800	29.2000	30.5400	+5.129%	4,860,432	+4.813%
2020-03-20	30.3000	30.5000	28.8500	29.0500	-2.745%	2,477,129	+10.189%
2020-03-19	27.7700	30.2300	27.2450	29.8700	+5.884%	1,943,354	+7.164%
2020-03-18	27.5200	28.2200	25.3100	28.2100	+0.213%	3,669,913	+13.470%
2020-03-17	28.7200	28.8800	25.9400	28.1500	-2.223%	3,413,183	+13.712%
2020-03-16	30.7600	30.7600	28.3400	28.7900	-9.151%	4,301,348	+11.184%
2020-03-13	30.9400	31.7400	29.7500	31.6900	+3.393%	3,006,097	+1.010%
2020-03-12	31.5000	31.5500	29.4100	30.6500	-3.098%	4,245,782	+4.437%
2020-03-11	31.7900	31.7900	31.6000	31.6300	-0.815%	2,251,636	+1.201%
2020-03-10	31.6000	31.9000	31.5800	31.8900	+0.950%	1,798,569	+0.376%
2020-03-09	31.5100	31.7350	31.4800	31.5900	-0.598%	2,767,020	+1.330%
2020-03-06	31.5500	31.8800	31.3800	31.7800	+1.729%	4,975,606	+0.724%
2020-03-05	31.8700	31.8900	31.2200	31.2400	-2.038%	3,439,775	+2.465%
2020-03-04	31.8700	31.9200	31.8600	31.8900	+0.126%	585,901	+0.376%
2020-03-03	31.8600	31.9300	31.8300	31.8500	0.000%	2,071,505	+0.502%
2020-03-02	31.8700	31.9200	31.8500	31.8500	0.000%	1,586,961	+0.502%
2020-02-28	31.8400	31.8900	31.8300	31.8500	0.000%	3,264,330	+0.502%
2020-02-27	31.7600	31.9200	31.7600	31.8500	-0.810%	1,878,965	+0.502%
2020-02-26	32.1400	32.1400	32.0800	32.1100	+0.031%	2,279,957	-0.311%
2020-02-25	32.2000	32.2200	32.0150	32.1000	-0.311%	1,074,430	-0.280%
2020-02-24	32.0700	32.2200	32.0700	32.2000	-0.031%	700,560	-0.590%
2020-02-21	32.2200	32.2500	32.2000	32.2100	-0.031%	524,811	-0.621%
2020-02-20	32.2100	32.2450	32.2000	32.2200	+0.031%	234,029	-0.652%
2020-02-19	32.2000	32.2200	32.2000	32.2100	+0.031%	276,838	-0.621%
2020-02-18	32.1900	32.2200	32.1900	32.2000	+0.031%	244,396	-0.590%
2020-02-14	32.2000	32.2200	32.1900	32.1900	-0.093%	306,737	-0.559%
2020-02-13	32.2000	32.2300	32.1800	32.2200	-0.062%	586,087	-0.652%
2020-02-12	32.2200	32.2600	32.1900	32.2400	+0.155%	581,117	-0.713%
2020-02-11	32.1800	32.2300	32.1700	32.1900	+0.031%	194,092	-0.559%
2020-02-10	32.1900	32.1900	32.1700	32.1800	-0.031%	434,973	-0.528%
2020-02-07	32.1800	32.2100	32.1800	32.1900	0.000%	295,632	-0.559%
2020-02-06	32.2000	32.2100	32.1700	32.1900	-0.031%	501,666	-0.559%
2020-02-05	32.1800	32.2200	32.1700	32.2000	+0.031%	442,258	-0.590%
2020-02-04	32.1700	32.1900	32.1500	32.1900	+0.218%	543,301	-0.559%
2020-02-03	32.1000	32.1500	32.1000	32.1200	+0.093%	528,222	-0.342%
2020-01-31	32.0800	32.1200	32.0800	32.0900	+0.031%	518,366	-0.249%
2020-01-30	32.0800	32.1200	32.0700	32.0800	-0.062%	384,823	-0.218%
2020-01-29	32.0900	32.1200	32.0700	32.1000	0.000%	401,317	-0.280%
2020-01-28	32.0700	32.1200	32.0700	32.1000	+0.031%	171,381	-0.280%
2020-01-27	32.1000	32.1100	32.0700	32.0900	-0.062%	531,125	-0.249%
2020-01-24	32.1500	32.1500	32.1000	32.1100	+0.156%	608,144	-0.311%
2020-01-23	32.0500	32.1000	32.0500	32.0600	-0.031%	564,183	-0.156%
2020-01-22	32.0500	32.1000	32.0300	32.0700	+0.062%	609,535	-0.187%
2020-01-21	32.0800	32.1000	32.0500	32.0500	-0.094%	316,558	-0.125%
2020-01-17	32.1200	32.1200	32.0800	32.0800	-0.093%	232,647	-0.218%
2020-01-16	32.1200	32.1300	32.0800	32.1100	-0.062%	440,103	-0.311%
2020-01-15	32.0700	32.1300	32.0500	32.1300	+0.187%	460,297	-0.373%
2020-01-14	32.0700	32.0900	32.0600	32.0700	0.000%	283,377	-0.187%
2020-01-13	32.0800	32.1000	32.0600	32.0700	+0.031%	217,062	-0.187%
2020-01-10	32.0700	32.0900	32.0600	32.0600	-0.031%	213,287	-0.156%
2020-01-09	32.0600	32.0800	32.0400	32.0700	+0.062%	376,748	-0.187%
2020-01-08	32.0100	32.0600	32.0100	32.0500	+0.125%	529,789	-0.125%
2020-01-07	32.0200	32.0300	32.0100	32.0100	-0.062%	246,728	0.000%
2020-01-06	32.0300	32.0400	32.0000	32.0300	+0.062%	419,798	-0.062%
2020-01-03	32.0500	32.0800	32.0000	32.0100	-0.031%	449,021	0.000%
2020-01-02	32.0300	32.0500	32.0000	32.0200	+0.031%	469,460	-0.031%
2019-12-31	32.0000	32.0800	32.0000	32.0100	+0.031%	241,466	0.000%
2019-12-30	32.0000	32.0700	32.0000	32.0000	0.000%	196,165	+0.031%
2019-12-27	32.0500	32.1000	32.0000	32.0000	-0.062%	249,098	+0.031%
2019-12-26	31.9900	32.0400	31.9800	32.0200	+0.125%	274,091	-0.031%
2019-12-24	32.0500	32.0500	31.9800	31.9800	0.000%	146,128	+0.094%
2019-12-23	32.0100	32.0500	31.9600	31.9800	-0.094%	291,682	+0.094%
2019-12-20	32.0900	32.0900	31.9800	32.0100	-0.062%	897,718	0.000%
2019-12-19	32.0900	32.1200	32.0300	32.0300	-0.342%	196,926	-0.062%
2019-12-18	31.9700	32.1400	31.9500	32.1400	+0.563%	311,884	-0.404%
2019-12-17	31.9700	32.0100	31.9000	31.9600	-0.031%	569,554	+0.156%
2019-12-16	32.1300	32.1900	31.9700	31.9700	-0.281%	278,310	+0.125%
2019-12-13	32.0600	32.1800	32.0000	32.0600	0.000%	385,812	-0.156%
2019-12-12	32.1200	32.2000	32.0600	32.0600	-0.093%	329,886	-0.156%
2019-12-11	32.1000	32.1400	32.0700	32.0900	-0.249%	291,501	-0.249%
2019-12-10	32.1000	32.1700	32.0600	32.1700	+0.218%	185,102	-0.497%
2019-12-09	32.1000	32.1500	32.0800	32.1000	0.000%	437,890	-0.280%
2019-12-06	32.1100	32.1700	32.0600	32.1000	-0.093%	283,071	-0.280%
2019-12-05	32.1500	32.1800	32.0950	32.1300	0.000%	290,218	-0.373%
2019-12-04	32.1400	32.1500	32.0700	32.1300	+0.187%	383,163	-0.373%
2019-12-03	32.0900	32.1050	32.0400	32.0700	-0.031%	510,081	-0.187%
2019-12-02	32.1000	32.1000	31.9900	32.0800	+0.281%	735,249	-0.218%
2019-11-29	31.8500	32.0200	31.8200	31.9900	+0.282%	179,995	+0.063%
2019-11-27	32.1000	32.1000	31.8400	31.9000	-0.901%	941,295	+0.345%
2019-11-26	32.2600	32.3000	32.1500	32.1900	-0.217%	807,693	-0.559%
2019-11-25	32.2700	32.3000	32.2400	32.2600	+0.031%	304,768	-0.775%
2019-11-22	32.2900	32.3200	32.2500	32.2500	-0.031%	290,326	-0.744%
2019-11-21	32.3600	32.3700	32.2200	32.2600	-0.340%	581,862	-0.775%
2019-11-20	32.3100	32.4200	32.3000	32.3700	+0.341%	554,948	-1.112%
2019-11-19	32.3900	32.4100	32.2400	32.2600	-0.186%	628,602	-0.775%
2019-11-18	32.3600	32.4300	32.3100	32.3200	+0.310%	617,159	-0.959%
2019-11-15	32.4400	32.4700	32.2000	32.2200	-0.617%	931,467	-0.652%
2019-11-14	32.3500	32.4200	32.3300	32.4200	+0.278%	996,441	-1.265%
2019-11-13	32.3100	32.3650	32.2900	32.3300	+0.155%	1,070,826	-0.990%
2019-11-12	32.3100	32.3600	32.2700	32.2800	-0.031%	652,766	-0.836%
2019-11-11	32.3400	32.4000	32.2700	32.2900	+0.124%	891,098	-0.867%
2019-11-08	32.3800	32.4000	32.2500	32.2500	-0.432%	1,241,100	-0.744%
2019-11-07	32.2500	32.4400	32.2100	32.3900	+0.372%	2,550,103	-1.173%
2019-11-06	32.0400	32.2800	32.0000	32.2700	+16.963%	11,469,609	-0.806%
2019-11-05	27.5600	27.6300	27.3000	27.5900	+1.025%	266,869	+16.020%
2019-11-04	27.5000	27.7400	27.0900	27.3100	-0.437%	278,956	+17.210%
2019-11-01	27.3300	27.4900	27.0100	27.4300	+0.771%	277,108	+16.697%
2019-10-31	26.8500	27.2600	26.5000	27.2200	+1.303%	295,149	+17.597%
2019-10-30	26.8700	27.0300	26.5600	26.8700	-0.408%	221,778	+19.129%
2019-10-29	26.5100	27.0250	26.5100	26.9800	+1.011%	279,111	+18.643%
2019-10-28	26.8400	26.9469	26.4200	26.7100	-0.336%	214,062	+19.843%
2019-10-25	26.2500	27.1300	26.0600	26.8000	+2.290%	503,477	+19.440%
2019-10-24	26.7400	26.7400	25.6800	26.2000	+9.807%	1,349,304	+22.176%
2019-10-23	23.4900	23.8600	23.2900	23.8600	+1.618%	246,082	+34.158%
2019-10-22	23.4500	23.5700	23.2600	23.4800	+0.256%	217,094	+36.329%
2019-10-21	22.8600	23.8600	22.7700	23.4200	-1.389%	315,365	+36.678%
2019-10-18	23.5000	23.8000	23.5000	23.7500	+0.550%	154,739	+34.779%
2019-10-17	23.2300	23.6700	23.1671	23.6200	+2.207%	222,849	+35.521%
2019-10-16	22.8600	23.1600	22.8500	23.1100	+0.961%	400,380	+38.511%
2019-10-15	22.5500	22.9200	22.4600	22.8900	+1.779%	176,445	+39.843%
2019-10-14	22.1800	22.5100	22.1800	22.4900	+0.943%	154,814	+42.330%
2019-10-11	22.4600	22.7700	22.2700	22.2800	+0.906%	178,432	+43.671%
2019-10-10	21.9800	22.2700	21.9400	22.0800	+0.960%	154,789	+44.973%
2019-10-09	21.7100	21.9300	21.6200	21.8700	+1.532%	269,773	+46.365%
2019-10-08	21.6700	21.6800	21.3000	21.5400	-1.374%	235,356	+48.607%
2019-10-07	21.8400	22.0900	21.8166	21.8400	-0.546%	228,231	+46.566%
2019-10-04	21.8900	21.9600	21.6400	21.9600	+0.503%	163,626	+45.765%
2019-10-03	21.8800	21.8989	21.5850	21.8500	-0.637%	223,293	+46.499%
2019-10-02	21.9500	22.0800	21.5700	21.9900	-0.857%	215,047	+45.566%
2019-10-01	22.6500	22.8200	22.1300	22.1800	-1.115%	199,252	+44.319%
2019-09-30	22.6400	22.6400	22.3400	22.4300	-0.708%	152,972	+42.711%
2019-09-27	22.8700	22.9300	22.5000	22.5900	-0.660%	114,895	+41.700%
2019-09-26	22.9300	23.0000	22.6900	22.7400	-1.345%	92,428	+40.765%
2019-09-25	22.5300	23.1400	22.5300	23.0500	+2.490%	176,270	+38.872%
2019-09-24	23.1200	23.1323	22.4300	22.4900	-2.430%	241,441	+42.330%
2019-09-23	22.7000	23.1800	22.7000	23.0500	+1.319%	186,411	+38.872%
2019-09-20	22.9800	23.1900	22.7200	22.7500	-1.044%	620,943	+40.703%
2019-09-19	23.0500	23.3900	22.9600	22.9900	-0.476%	259,178	+39.234%
2019-09-18	23.3800	23.4700	22.9900	23.1000	-1.702%	265,002	+38.571%
2019-09-17	23.0700	23.5500	22.8300	23.5000	+1.337%	369,234	+36.213%
2019-09-16	22.8700	23.2600	22.8300	23.1900	+0.651%	500,395	+38.034%
2019-09-13	23.0800	23.3600	22.8400	23.0400	+0.217%	249,599	+38.932%
2019-09-12	23.0100	23.2600	22.6500	22.9900	-0.433%	339,181	+39.234%
2019-09-11	22.6000	23.1600	22.2201	23.0900	+2.759%	294,349	+38.631%
2019-09-10	22.6500	22.7050	22.3700	22.4700	-0.751%	320,146	+42.457%
2019-09-09	22.1400	22.6800	22.1050	22.6400	+2.816%	222,205	+41.387%
2019-09-06	22.1600	22.2000	21.9200	22.0200	-0.632%	185,077	+45.368%
2019-09-05	22.0600	22.2900	22.0100	22.1600	+1.095%	253,042	+44.449%
2019-09-04	21.5400	21.9400	21.3800	21.9200	+2.911%	236,026	+46.031%
2019-09-03	21.7200	21.7900	21.1400	21.3000	-2.517%	398,745	+50.282%
2019-08-30	21.9900	22.1000	21.6400	21.8500	-0.183%	179,743	+46.499%
2019-08-29	21.8300	22.0000	21.7100	21.8900	-0.091%	249,113	+46.231%
2019-08-28	21.4000	21.9900	21.4000	21.9100	+2.002%	383,126	+46.098%
2019-08-27	21.3300	21.6900	21.3300	21.4800	+1.130%	394,486	+49.022%
2019-08-26	21.2800	21.3650	21.0400	21.2400	+0.711%	160,255	+50.706%
2019-08-23	21.5000	21.6400	21.0100	21.0900	-2.451%	225,959	+51.778%
2019-08-22	21.5200	21.7500	21.3800	21.6200	+1.123%	240,472	+48.057%
2019-08-21	21.4400	21.5200	21.2500	21.3800	+0.612%	163,505	+49.719%
2019-08-20	21.1200	21.3200	21.0505	21.2500	+0.378%	142,820	+50.635%
2019-08-19	21.1400	21.2800	21.0000	21.1700	+1.389%	159,756	+51.205%
2019-08-16	20.5700	20.9000	20.5300	20.8800	+1.854%	156,194	+53.305%
2019-08-15	20.2400	20.5600	20.1500	20.5000	+1.586%	251,476	+56.146%
2019-08-14	20.3000	20.4600	20.1300	20.1800	-2.276%	418,611	+58.622%
2019-08-13	20.3900	20.9800	20.3700	20.6500	+0.389%	222,161	+55.012%
2019-08-12	20.4500	20.6700	20.3400	20.5700	-0.146%	268,536	+55.615%
2019-08-09	20.5000	20.7400	20.4100	20.6000	+0.049%	226,484	+55.388%
2019-08-08	20.1300	20.6627	19.9800	20.5900	+3.312%	310,210	+55.464%
2019-08-07	19.6200	20.1000	19.4800	19.9300	+1.014%	433,371	+60.612%
2019-08-06	19.2500	19.9200	19.1200	19.7300	+1.179%	390,460	+62.240%
2019-08-05	19.6600	19.8500	19.4600	19.5000	-2.597%	296,582	+64.154%
2019-08-02	20.2400	20.3850	19.8100	20.0200	-1.863%	429,704	+59.890%
2019-08-01	20.7800	20.9600	20.3700	20.4000	-1.876%	376,785	+56.912%
2019-07-31	21.2200	21.3900	20.7900	20.7900	-2.119%	336,556	+53.968%
2019-07-30	20.4900	21.2600	20.4000	21.2400	+2.957%	295,082	+50.706%
2019-07-29	21.1000	21.1000	20.5600	20.6300	-2.459%	197,175	+55.162%
2019-07-26	21.1600	21.2300	20.9502	21.1500	0.000%	109,498	+51.348%
2019-07-25	21.5000	21.5000	20.9700	21.1500	-1.399%	235,089	+51.348%
2019-07-24	20.8800	21.5100	20.8123	21.4500	+2.632%	205,648	+49.231%
2019-07-23	20.6700	20.9100	20.6700	20.9000	+1.555%	163,440	+53.158%
2019-07-22	20.6400	20.6600	20.4000	20.5800	+0.049%	269,281	+55.539%
2019-07-19	20.8000	20.9000	20.5600	20.5700	-1.437%	243,744	+55.615%
2019-07-18	20.7700	20.8800	20.5200	20.8700	+0.288%	124,692	+53.378%
2019-07-17	21.1500	21.1700	20.8100	20.8100	-2.071%	112,551	+53.820%
2019-07-16	21.0200	21.3900	21.0200	21.2500	+0.902%	112,966	+50.635%
2019-07-15	21.3000	21.3000	21.0000	21.0600	-0.941%	84,011	+51.994%
2019-07-12	21.3900	21.5200	21.2000	21.2600	-0.281%	189,886	+50.564%
2019-07-11	21.0900	21.3400	21.0472	21.3200	+1.139%	156,366	+50.141%
2019-07-10	21.3400	21.3400	21.0800	21.0800	-0.284%	152,192	+51.850%
2019-07-09	21.0500	21.1500	20.9400	21.1400	+0.475%	207,031	+51.419%
2019-07-08	21.1200	21.2600	20.9300	21.0400	-0.802%	186,521	+52.139%
2019-07-05	20.9400	21.2300	20.8700	21.2100	+0.904%	133,620	+50.919%
2019-07-03	21.2200	21.3200	20.9300	21.0200	-0.521%	95,197	+52.284%
2019-07-02	21.3200	21.3500	20.8600	21.1300	-0.938%	200,033	+51.491%
2019-07-01	21.4700	21.5900	21.0700	21.3300	+0.329%	289,795	+50.070%
2019-06-28	21.0900	21.3300	20.9500	21.2600	+1.142%	392,111	+50.564%
2019-06-27	20.9500	21.1000	20.7400	21.0200	+0.767%	214,995	+52.284%
2019-06-26	20.5300	20.9400	20.4900	20.8600	+2.105%	285,718	+53.452%
2019-06-25	20.4400	20.5600	20.3700	20.4300	-0.098%	248,329	+56.681%
2019-06-24	20.7100	20.8700	20.4500	20.4500	-0.824%	179,902	+56.528%
2019-06-21	20.7800	20.9100	20.6000	20.6200	-1.103%	476,594	+55.238%
2019-06-20	21.0000	21.0500	20.6600	20.8500	+0.048%	150,304	+53.525%
2019-06-19	20.8000	20.9400	20.6500	20.8400	+0.241%	150,696	+53.599%
2019-06-18	20.5400	20.8300	20.5400	20.7900	+1.812%	206,053	+53.968%
2019-06-17	20.4700	20.6000	20.4000	20.4200	+0.049%	226,132	+56.758%
2019-06-14	20.6900	20.6900	20.3100	20.4100	-1.639%	192,923	+56.835%
2019-06-13	20.8200	21.0000	20.6100	20.7500	+0.387%	205,826	+54.265%
2019-06-12	20.8000	20.8000	20.3800	20.6700	-0.911%	230,238	+54.862%
2019-06-11	20.7100	20.9900	20.5200	20.8600	+1.262%	337,364	+53.452%
2019-06-10	20.2500	20.6350	20.1200	20.6000	+1.980%	292,399	+55.388%
2019-06-07	20.0900	20.2550	19.9500	20.2000	+0.899%	244,944	+58.465%
2019-06-06	19.9400	20.0300	19.7500	20.0200	+0.250%	194,831	+59.890%
2019-06-05	20.4500	20.5000	19.8700	19.9700	-2.204%	242,049	+60.290%
2019-06-04	19.6100	20.4300	19.6100	20.4200	+5.366%	358,462	+56.758%
2019-06-03	19.4000	19.5300	19.1100	19.3800	-0.206%	556,930	+65.170%
2019-05-31	19.7700	20.0200	19.3600	19.4200	-2.949%	645,871	+64.830%
2019-05-30	20.1200	20.3125	19.8150	20.0100	-1.622%	372,615	+59.970%
2019-05-29	20.1300	20.4400	19.8400	20.3400	+0.444%	606,299	+57.375%
2019-05-28	19.7300	20.3200	19.7300	20.2500	+2.949%	441,179	+58.074%
2019-05-24	19.7800	19.9100	19.6300	19.6700	+0.204%	187,424	+62.735%
2019-05-23	19.6100	19.8100	19.3987	19.6300	-1.009%	245,632	+63.067%
2019-05-22	20.2400	20.2400	19.7400	19.8300	-1.048%	195,142	+61.422%
2019-05-21	19.8900	20.0400	19.8600	20.0400	+1.468%	146,911	+59.731%
2019-05-20	19.6200	19.7800	19.5300	19.7500	+0.051%	121,065	+62.076%
2019-05-17	19.8200	19.9900	19.7300	19.7400	-1.300%	202,011	+62.158%
2019-05-16	19.7600	20.1000	19.6900	20.0000	+1.368%	231,054	+60.050%
2019-05-15	19.5700	19.8600	19.4600	19.7300	+0.203%	166,489	+62.240%
2019-05-14	19.5500	19.7700	19.5300	19.6900	+0.716%	220,108	+62.570%
2019-05-13	19.4800	19.7800	19.3300	19.5500	-1.312%	330,682	+63.734%
2019-05-10	19.4700	19.8800	19.3100	19.8100	+1.486%	154,957	+61.585%
2019-05-09	19.4900	19.6050	19.1500	19.5200	-0.560%	292,384	+63.986%
2019-05-08	19.6000	19.7900	19.5600	19.6300	-0.254%	318,837	+63.067%
2019-05-07	19.9100	20.1000	19.5200	19.6800	-2.187%	353,391	+62.652%
2019-05-06	19.6000	20.1250	19.4500	20.1200	+1.004%	303,425	+59.095%
2019-05-03	20.2800	20.3600	19.5200	19.9200	-1.484%	407,973	+60.693%
2019-05-02	20.5000	20.5000	19.9000	20.2200	+0.347%	360,489	+58.309%
2019-05-01	19.9600	20.4300	19.9600	20.1500	+1.155%	376,169	+58.859%
2019-04-30	19.9600	19.9600	19.6800	19.9200	+0.050%	247,819	+60.693%
2019-04-29	19.9700	20.0895	19.9050	19.9100	+0.151%	140,136	+60.773%
2019-04-26	19.7700	20.0300	19.7700	19.8800	+0.353%	124,438	+61.016%
2019-04-25	20.2000	20.2100	19.7200	19.8100	-1.785%	183,762	+61.585%
2019-04-24	19.9400	20.3700	19.8700	20.1700	+1.408%	497,385	+58.701%
2019-04-23	19.4500	20.0000	19.3800	19.8900	+2.473%	220,322	+60.935%
2019-04-22	19.9000	19.9000	19.1900	19.4100	-2.804%	425,581	+64.915%
2019-04-18	20.0800	20.2200	19.8200	19.9700	-0.647%	187,198	+60.290%
2019-04-17	20.2000	20.4100	20.0900	20.1000	-0.495%	174,543	+59.254%
2019-04-16	20.1100	20.3049	20.0200	20.2000	+0.398%	170,341	+58.465%
2019-04-15	20.3900	20.4200	20.0700	20.1200	-1.130%	211,381	+59.095%
2019-04-12	20.3900	20.4300	20.2300	20.3500	+0.892%	170,751	+57.297%
2019-04-11	19.9800	20.3286	19.9800	20.1700	+1.306%	276,683	+58.701%
2019-04-10	19.4700	20.0100	19.4700	19.9100	+2.365%	325,266	+60.773%
2019-04-09	20.1300	20.1300	19.4400	19.4500	-3.903%	312,205	+64.576%
2019-04-08	20.1000	20.3250	19.4788	20.2400	-1.652%	524,104	+58.152%
2019-04-05	20.7500	20.7500	20.5150	20.5800	-0.484%	244,293	+55.539%
2019-04-04	20.4000	20.7100	20.3600	20.6800	+1.422%	317,003	+54.787%
2019-04-03	20.5700	20.6700	20.3000	20.3900	-0.098%	256,912	+56.989%
2019-04-02	20.6100	20.6100	20.3273	20.4100	-0.874%	210,938	+56.835%
2019-04-01	20.3600	20.7000	20.3500	20.5900	+1.729%	390,603	+55.464%
2019-03-29	20.2500	20.3400	20.0900	20.2400	+0.747%	196,494	+58.152%
2019-03-28	20.1900	20.2900	19.9500	20.0900	-0.199%	209,519	+59.333%
2019-03-27	20.1600	20.3300	20.0500	20.1300	-0.248%	258,004	+59.016%
2019-03-26	19.9800	20.2300	19.9001	20.1800	+1.868%	172,657	+58.622%
2019-03-25	19.7500	20.1200	19.7300	19.8100	+0.152%	200,725	+61.585%
2019-03-22	20.3700	20.3700	19.7800	19.7800	-3.276%	282,929	+61.830%
2019-03-21	19.9900	20.4900	19.9900	20.4500	+2.097%	322,375	+56.528%
2019-03-20	20.2200	20.3300	19.8700	20.0300	-1.135%	270,607	+59.810%
2019-03-19	20.5700	20.6800	20.1800	20.2600	-0.735%	259,594	+57.996%
2019-03-18	20.2100	20.4400	20.1400	20.4100	+1.391%	270,677	+56.835%
2019-03-15	20.3900	20.4500	20.0600	20.1300	-1.178%	606,523	+59.016%
2019-03-14	20.3500	20.5469	20.1500	20.3700	+0.197%	514,695	+57.143%
2019-03-13	19.9300	20.6800	19.8801	20.3300	+2.367%	995,070	+57.452%
2019-03-12	19.6400	20.0700	19.5100	19.8600	+1.327%	855,615	+61.178%
2019-03-11	19.3700	19.6200	19.1700	19.6000	+1.607%	328,179	+63.316%
2019-03-08	18.7300	19.3100	18.6300	19.2900	+2.172%	356,224	+65.941%
2019-03-07	19.0500	19.1000	18.7500	18.8800	-0.892%	217,880	+69.544%
2019-03-06	19.7100	19.7400	19.0500	19.0500	-3.299%	281,628	+68.031%
2019-03-05	19.8200	19.8500	19.6300	19.7000	-0.203%	201,836	+62.487%
2019-03-04	19.8400	20.0200	19.5900	19.7400	-0.353%	361,999	+62.158%
2019-03-01	20.0100	20.0800	19.7600	19.8100	-0.252%	426,162	+61.585%
2019-02-28	20.0800	20.1000	19.8200	19.8600	-1.292%	326,186	+61.178%
2019-02-27	20.3700	20.5189	20.0450	20.1200	-2.989%	253,909	+59.095%
2019-02-26	20.3600	20.7800	20.3400	20.7400	+1.967%	634,544	+54.339%
2019-02-25	20.3800	20.5700	20.3400	20.3400	+0.296%	317,448	+57.375%
2019-02-22	20.2800	20.4400	20.1300	20.2800	+0.346%	167,316	+57.840%
2019-02-21	20.1400	20.2700	19.9400	20.2100	+0.149%	314,934	+58.387%
2019-02-20	20.3000	20.4000	20.1500	20.1800	-0.738%	263,690	+58.622%
2019-02-19	20.2400	20.3900	20.1600	20.3300	-0.049%	463,709	+57.452%
2019-02-15	20.3900	20.6200	20.3100	20.3400	-0.049%	584,610	+57.375%
2019-02-14	19.9000	20.4900	19.9000	20.3500	-0.925%	360,550	+57.297%
2019-02-13	20.9800	21.0900	20.5300	20.5400	-1.581%	233,460	+55.842%
2019-02-12	20.3600	21.0000	20.2500	20.8700	+1.311%	380,380	+53.378%
2019-02-11	20.1000	20.6600	20.1000	20.6000	+2.692%	391,474	+55.388%
2019-02-08	19.7200	20.0800	19.6200	20.0600	+1.109%	391,604	+59.571%
2019-02-07	20.0400	20.1750	19.6901	19.8400	-1.976%	335,176	+61.341%
2019-02-06	20.6800	20.7900	20.1650	20.2400	-2.175%	539,225	+58.152%
2019-02-05	20.7500	20.8400	20.5100	20.6900	-0.193%	203,358	+54.712%
2019-02-04	20.6600	20.8000	20.3721	20.7300	+0.290%	391,732	+54.414%
2019-02-01	20.8500	20.9600	20.6100	20.6700	-0.816%	216,934	+54.862%
2019-01-31	20.7700	20.8900	20.6500	20.8400	-0.048%	212,781	+53.599%
2019-01-30	20.4900	20.9500	20.2700	20.8500	+2.356%	241,632	+53.525%
2019-01-29	20.5100	20.5200	20.1500	20.3700	-0.098%	282,376	+57.143%
2019-01-28	20.3000	20.5100	20.1600	20.3900	-0.488%	412,943	+56.989%
2019-01-25	20.5100	20.5400	20.3200	20.4900	+0.986%	258,556	+56.223%
2019-01-24	20.0700	20.3000	20.0000	20.2900	+1.602%	203,677	+57.762%
2019-01-23	20.0600	20.2500	19.8400	19.9700	-0.100%	205,264	+60.290%
2019-01-22	20.3600	20.4400	19.8800	19.9900	-2.488%	393,842	+60.130%
2019-01-18	20.3600	20.5900	20.3100	20.5000	+1.435%	300,455	+56.146%
2019-01-17	19.9000	20.2200	19.8700	20.2100	+1.253%	283,208	+58.387%
2019-01-16	19.7100	20.0600	19.7100	19.9600	+1.785%	280,880	+60.371%
2019-01-15	19.6300	19.7700	19.4494	19.6100	+0.667%	248,754	+63.233%
2019-01-14	19.6900	19.7200	19.1700	19.4800	-1.566%	321,659	+64.322%
2019-01-11	19.3300	19.8000	19.3000	19.7900	+1.958%	311,885	+61.748%
2019-01-10	18.9000	19.4100	18.8946	19.4100	+2.266%	207,137	+64.915%
2019-01-09	19.1000	19.2100	18.8700	18.9800	-0.576%	474,456	+68.651%
2019-01-08	19.1800	19.1800	18.7200	19.0900	+0.527%	391,742	+67.679%
2019-01-07	18.5900	19.2100	18.4000	18.9900	+2.593%	454,840	+68.562%
2019-01-04	17.8300	18.5500	17.8300	18.5100	+5.590%	499,732	+72.934%
2019-01-03	17.5100	17.9000	17.3900	17.5300	-0.624%	517,761	+82.601%
2019-01-02	16.9900	17.9200	16.8950	17.6400	+2.320%	496,510	+81.463%
2018-12-31	17.2000	17.3300	16.8300	17.2400	+0.466%	456,893	+85.673%
2018-12-28	16.9500	17.3900	16.9500	17.1600	+1.359%	499,509	+86.538%
2018-12-27	16.5400	16.9400	16.3100	16.9300	+0.894%	409,199	+89.073%
2018-12-26	16.2100	16.8000	15.7500	16.7800	+3.644%	491,175	+90.763%
2018-12-24	16.1800	16.6000	16.0900	16.1900	-0.123%	326,893	+97.715%
2018-12-21	16.7700	16.9500	16.2000	16.2100	-3.339%	1,107,678	+97.471%
2018-12-20	16.9400	17.2700	16.6300	16.7700	-1.527%	575,068	+90.877%
2018-12-19	17.3500	17.7300	16.9800	17.0300	-1.788%	467,746	+87.962%
2018-12-18	17.1000	17.4800	17.0400	17.3400	+1.761%	426,853	+84.602%
2018-12-17	16.9200	17.5400	16.8601	17.0400	+0.709%	636,548	+87.852%
2018-12-14	17.0000	17.3550	16.8300	16.9200	-1.856%	491,802	+89.184%
2018-12-13	17.2500	17.3700	17.0700	17.2400	+0.291%	367,380	+85.673%
2018-12-12	17.3600	17.4633	17.1800	17.1900	+0.762%	289,061	+86.213%
2018-12-11	17.7800	17.9200	17.0100	17.0600	-3.343%	374,154	+87.632%
2018-12-10	17.7500	17.8000	17.2850	17.6500	-0.954%	470,848	+81.360%
2018-12-07	18.1000	18.2500	17.6300	17.8200	-1.220%	310,572	+79.630%
2018-12-06	17.8800	18.0400	17.5360	18.0400	+0.111%	441,745	+77.439%
2018-12-04	18.8300	18.9500	17.9800	18.0200	-4.656%	405,625	+77.636%
2018-12-03	18.9100	19.1400	18.4703	18.9000	+1.340%	364,241	+69.365%
2018-11-30	18.4900	18.7200	18.2887	18.6500	+0.431%	432,116	+71.635%
2018-11-29	18.7900	18.9000	18.5300	18.5700	-2.877%	560,535	+72.375%
2018-11-28	18.9700	19.2800	18.7200	19.1200	+0.738%	353,814	+67.416%
2018-11-27	18.9200	19.0900	18.8129	18.9800	-0.367%	204,497	+68.651%
2018-11-26	19.0800	19.4300	18.9900	19.0500	+0.316%	419,783	+68.031%
2018-11-23	18.8600	19.2400	18.8300	18.9900	-0.263%	102,749	+68.562%
2018-11-21	19.0100	19.3100	19.0000	19.0400	+0.634%	168,884	+68.120%
2018-11-20	18.8400	19.0100	18.6700	18.9200	-0.211%	712,963	+69.186%
2018-11-19	18.9900	19.2000	18.7800	18.9600	-0.420%	463,718	+68.829%
2018-11-16	19.1000	19.2150	18.9200	19.0400	-0.833%	308,340	+68.120%
2018-11-15	19.1000	19.3150	18.9200	19.2000	-0.312%	297,899	+66.719%
2018-11-14	19.3000	19.4000	18.9900	19.2600	+0.522%	303,873	+66.199%
2018-11-13	19.1000	19.5200	19.1000	19.1600	+0.683%	309,145	+67.067%
2018-11-12	19.8500	19.8500	19.0200	19.0300	-3.743%	429,285	+68.208%
2018-11-09	19.7400	20.0400	19.6600	19.7700	-0.603%	211,531	+61.912%
2018-11-08	20.1100	20.1250	19.8000	19.8900	-0.996%	234,479	+60.935%
2018-11-07	20.1000	20.1500	19.7600	20.0900	+0.702%	318,780	+59.333%
2018-11-06	19.9200	20.0800	19.7800	19.9500	-0.150%	528,738	+60.451%
2018-11-05	19.9800	20.1300	19.6700	19.9800	+0.554%	276,902	+60.210%
2018-11-02	19.8800	20.2500	19.6400	19.8700	+1.533%	304,636	+61.097%
2018-11-01	19.2500	19.7900	17.8600	19.5700	+0.721%	668,808	+63.567%
2018-10-31	19.3900	19.5200	19.1800	19.4300	+1.462%	352,360	+64.745%
2018-10-30	19.0300	19.2900	18.8800	19.1500	+0.789%	300,390	+67.154%
2018-10-29	19.3200	19.4400	18.8600	19.0000	-0.262%	496,246	+68.474%
2018-10-26	19.1400	19.1500	18.6600	19.0500	-1.346%	325,541	+68.031%
2018-10-25	19.1400	19.4100	19.0000	19.3100	+1.846%	248,622	+65.769%
2018-10-24	19.4800	19.6400	18.9400	18.9600	-2.669%	466,669	+68.829%
2018-10-23	19.1300	19.6500	19.0400	19.4800	+0.309%	445,092	+64.322%
2018-10-22	20.4800	20.7200	19.4100	19.4200	-4.757%	781,494	+64.830%
2018-10-19	20.1300	20.5500	20.1300	20.3900	+1.241%	275,544	+56.989%
2018-10-18	20.4200	20.4700	20.1200	20.1400	-1.564%	312,091	+58.937%
2018-10-17	20.5000	20.6000	20.3600	20.4600	-0.389%	274,785	+56.452%
2018-10-16	20.2900	20.5600	20.0700	20.5400	+1.784%	348,351	+55.842%
2018-10-15	19.7800	20.3300	19.7800	20.1800	+1.971%	505,808	+58.622%
2018-10-12	20.3000	20.3000	19.6600	19.7900	-1.198%	449,517	+61.748%
2018-10-11	20.5500	20.6450	20.0300	20.0300	-2.861%	557,790	+59.810%
2018-10-10	20.9100	21.0400	20.5900	20.6200	-1.387%	488,649	+55.238%
2018-10-09	21.2000	21.2200	20.8650	20.9100	-1.554%	423,334	+53.085%
2018-10-08	21.2800	21.4200	21.1750	21.2400	-0.655%	264,249	+50.706%

document.getElementById("L9bDFG").onerror = function(){this.style.display='none';}; .dark-mode .LRkCd6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRkCd6{ color: #333333; background-color: white; border: 2px solid #333333; }AYRAircastle Limitedstock NYSE

AYR
Aircastle Limited
stock NYSE