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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 19.73 | 20.25 | ↑$0.52 (2.64%) | 19.73 | 20.32 | 423.94K |
| 2019-05-24 | 19.78 | 19.67 | ↓$0.11 (-0.56%) | 19.63 | 19.91 | 184.08K |
| 2019-05-23 | 19.61 | 19.63 | ↑$0.02 (0.10%) | 19.40 | 19.81 | 243.24K |
| 2019-05-22 | 20.24 | 19.83 | ↓$0.41 (-2.03%) | 19.74 | 20.24 | 193.34K |
| 2019-05-21 | 19.89 | 20.04 | ↑$0.15 (0.75%) | 19.86 | 20.04 | 143.76K |
| 2019-05-20 | 19.62 | 19.75 | ↑$0.13 (0.66%) | 19.53 | 19.78 | 120.91K |
| 2019-05-17 | 19.82 | 19.74 | ↓$0.08 (-0.40%) | 19.73 | 19.99 | 196.50K |
| 2019-05-16 | 19.76 | 20.00 | ↑$0.24 (1.21%) | 19.69 | 20.10 | 230.17K |
| 2019-05-15 | 19.57 | 19.73 | ↑$0.16 (0.82%) | 19.46 | 19.86 | 164.88K |
| 2019-05-14 | 19.55 | 19.69 | ↑$0.14 (0.72%) | 19.53 | 19.77 | 205.66K |
| 2019-05-13 | 19.48 | 19.55 | ↑$0.07 (0.36%) | 19.33 | 19.78 | 327.99K |
| 2019-05-10 | 19.47 | 19.81 | ↑$0.34 (1.75%) | 19.31 | 19.88 | 152.39K |
| 2019-05-09 | 19.49 | 19.52 | ↑$0.03 (0.15%) | 19.15 | 19.61 | 289.42K |
| 2019-05-08 | 19.60 | 19.63 | ↑$0.03 (0.15%) | 19.56 | 19.79 | 318.08K |
| 2019-05-07 | 19.91 | 19.68 | ↓$0.23 (-1.16%) | 19.52 | 20.10 | 351.57K |
| 2019-05-06 | 19.60 | 20.12 | ↑$0.52 (2.65%) | 19.45 | 20.13 | 303.18K |
| 2019-05-03 | 20.28 | 19.92 | ↓$0.36 (-1.78%) | 19.52 | 20.36 | 405.93K |
| 2019-05-02 | 20.50 | 20.22 | ↓$0.28 (-1.37%) | 19.90 | 20.50 | 359.27K |
| 2019-05-01 | 19.96 | 20.15 | ↑$0.19 (0.95%) | 19.96 | 20.43 | 374.45K |
| 2019-04-30 | 19.96 | 19.92 | ↓$0.04 (-0.20%) | 19.68 | 19.96 | 222.68K |
| 2019-04-29 | 19.97 | 19.91 | ↓$0.06 (-0.30%) | 19.91 | 20.09 | 129.60K |
| 2019-04-26 | 19.77 | 19.88 | ↑$0.11 (0.56%) | 19.77 | 20.03 | 122.46K |
| 2019-04-25 | 20.20 | 19.81 | ↓$0.39 (-1.93%) | 19.72 | 20.21 | 183.64K |
| 2019-04-24 | 19.94 | 20.17 | ↑$0.23 (1.15%) | 19.87 | 20.37 | 497.19K |
| 2019-04-23 | 19.45 | 19.89 | ↑$0.44 (2.26%) | 19.38 | 20.00 | 220.12K |
| 2019-04-22 | 19.90 | 19.41 | ↓$0.49 (-2.46%) | 19.19 | 19.90 | 425.15K |
| 2019-04-18 | 20.08 | 19.97 | ↓$0.11 (-0.55%) | 19.82 | 20.22 | 187.04K |
| 2019-04-17 | 20.20 | 20.10 | ↓$0.10 (-0.50%) | 20.09 | 20.41 | 174.41K |
| 2019-04-16 | 20.11 | 20.20 | ↑$0.09 (0.45%) | 20.02 | 20.31 | 168.54K |
| 2019-04-15 | 20.39 | 20.12 | ↓$0.27 (-1.32%) | 20.07 | 20.42 | 211.36K |
Create an account or log in to view more rows.
$AYR Holding Strong since January ??????????
$AYR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AYR Any red I see I shall buy
$AYR When they tell me diversifying is for idiots
$AYR already bouncing back.
$AYR Powell save me
$AYR take us to the moon
lets goooooo
$AYR buy and hold and get rewarded
$AYR now is the time to slap that ask!!!
$AYR im in.