Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 15.64 16.06 15.59 15.82 330,068 +0.11(+0.70%)
May 30, 2013 15.58 15.81 15.55 15.71 267,232 +0.19(+1.22%)
May 29, 2013 15.58 15.65 15.29 15.52 476,434 -0.36(-2.27%)
May 28, 2013 16.09 16.16 15.74 15.88 460,223 -0.06(-0.38%)
May 24, 2013 15.84 15.95 15.65 15.94 282,634 +0.05(+0.31%)
May 23, 2013 15.70 15.89 15.58 15.89 273,217 +0.03(+0.19%)
May 22, 2013 15.87 15.97 15.74 15.86 359,876 +0.01(+0.06%)
May 21, 2013 15.95 16.05 15.79 15.85 429,413 -0.12(-0.75%)
May 20, 2013 15.76 16.04 15.74 15.97 288,060 +0.22(+1.40%)
May 17, 2013 15.80 15.85 15.70 15.75 624,246 +0.05(+0.32%)
May 16, 2013 15.76 15.86 15.55 15.70 325,476 -0.05(-0.32%)
May 15, 2013 15.55 15.88 15.50 15.75 396,006 +0.32(+2.07%)
May 13, 2013 15.51 15.52 15.40 15.43 150,846 -0.12(-0.77%)
May 10, 2013 15.55 15.64 15.41 15.55 296,627 +0.07(+0.45%)
May 09, 2013 15.53 15.67 15.46 15.48 305,552 -0.03(-0.19%)
May 08, 2013 15.47 15.62 15.45 15.51 339,136 +0.11(+0.71%)
May 07, 2013 15.25 15.50 15.15 15.40 311,426 +0.23(+1.52%)
May 06, 2013 14.90 15.19 14.90 15.17 325,021 +0.35(+2.36%)
May 03, 2013 14.91 15.01 14.77 14.82 423,624 +0.05(+0.34%)
May 02, 2013 14.16 14.85 13.85 14.77 922,031 +1.00(+7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.