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 (%)
Mar 31, 2014 19.30 19.53 19.15 19.38 439,248 +0.28(+1.47%)
Mar 28, 2014 18.99 19.37 18.99 19.10 222,613 +0.17(+0.90%)
Mar 27, 2014 18.61 19.05 18.61 18.93 343,763 +0.42(+2.27%)
Mar 26, 2014 19.40 19.41 18.51 18.51 598,231 -0.81(-4.19%)
Mar 25, 2014 19.43 19.75 19.07 19.32 631,365 -0.01(-0.05%)
Mar 24, 2014 19.82 19.92 19.27 19.33 417,596 -0.40(-2.03%)
Mar 21, 2014 20.05 20.12 19.69 19.73 817,520 -0.25(-1.25%)
Mar 20, 2014 19.65 19.98 19.50 19.98 304,171 +0.29(+1.47%)
Mar 19, 2014 19.60 19.79 19.51 19.69 258,501 -0.07(-0.35%)
Mar 18, 2014 19.37 19.79 19.33 19.76 277,654 +0.43(+2.22%)
Mar 17, 2014 19.48 19.57 19.25 19.33 305,468 +0.00(+0.00%)
Mar 14, 2014 19.18 19.45 19.11 19.33 213,718 +0.06(+0.31%)
Mar 13, 2014 19.69 19.81 19.18 19.27 270,501 -0.32(-1.63%)
Mar 12, 2014 19.40 19.63 19.26 19.59 336,323 +0.01(+0.05%)
Mar 11, 2014 19.90 20.00 19.46 19.58 258,795 -0.38(-1.90%)
Mar 10, 2014 19.81 20.04 19.78 19.96 287,589 +0.06(+0.30%)
Mar 07, 2014 20.09 20.10 19.81 19.90 248,536 -0.04(-0.20%)
Mar 06, 2014 19.67 19.97 19.60 19.94 295,987 +0.24(+1.22%)
Mar 05, 2014 19.75 19.76 19.58 19.70 255,308 -0.13(-0.66%)
Mar 04, 2014 19.81 20.07 19.66 19.83 992,735 +0.28(+1.43%)
Mar 03, 2014 19.55 19.63 19.26 19.55 318,939 -0.15(-0.76%)
Feb 28, 2014 19.92 20.14 19.63 19.70 694,820 -0.17(-0.86%)
Feb 27, 2014 20.07 20.07 19.65 19.87 571,325 -0.20(-1.00%)
Feb 26, 2014 20.22 20.45 19.89 20.07 630,332 +0.05(+0.25%)
Feb 25, 2014 20.05 21.35 19.76 20.02 1,160,170 +0.94(+4.93%)
Feb 24, 2014 18.81 19.13 18.70 19.08 467,774 +0.38(+2.03%)
Feb 21, 2014 18.74 18.95 18.65 18.70 297,579 +0.00(+0.00%)
Feb 20, 2014 18.43 18.77 18.41 18.70 372,774 +0.30(+1.63%)
Feb 19, 2014 18.45 18.80 18.38 18.40 330,427 -0.07(-0.38%)
Feb 18, 2014 18.07 18.49 18.07 18.47 274,599 +0.37(+2.04%)
Feb 14, 2014 18.23 18.10 18.10 18.10 210,900 -0.12(-0.66%)
Feb 13, 2014 17.67 18.24 17.67 18.22 255,295 +0.37(+2.07%)
Feb 12, 2014 17.75 18.32 17.75 17.85 443,483 +0.03(+0.17%)
Feb 11, 2014 17.81 18.09 17.35 17.82 1,165,021 -0.71(-3.83%)
Feb 10, 2014 18.81 18.91 18.47 18.53 396,094 -0.28(-1.49%)
Feb 07, 2014 18.66 18.92 18.62 18.81 229,299 +0.19(+1.02%)
Feb 06, 2014 18.25 18.79 18.25 18.62 218,572 +0.37(+2.03%)
Feb 05, 2014 18.43 18.65 18.08 18.25 337,994 -0.27(-1.46%)
Feb 04, 2014 18.26 18.65 18.26 18.52 388,935 +0.30(+1.65%)
Feb 03, 2014 18.82 18.95 18.21 18.22 513,644 -0.67(-3.55%)
Jan 31, 2014 18.63 19.06 18.62 18.89 312,935 -0.10(-0.53%)
Jan 30, 2014 18.96 19.16 18.85 18.99 254,452 +0.17(+0.90%)
Jan 29, 2014 18.80 19.11 18.74 18.82 520,505 -0.17(-0.90%)
Jan 28, 2014 18.80 19.04 18.70 18.99 316,066 +0.26(+1.39%)
Jan 27, 2014 18.70 18.85 18.54 18.73 405,996 +0.02(+0.11%)
Jan 24, 2014 18.99 19.11 18.63 18.71 437,995 -0.46(-2.40%)
Jan 23, 2014 19.31 19.39 19.10 19.17 295,926 -0.30(-1.54%)
Jan 22, 2014 19.54 19.67 19.46 19.47 272,785 -0.01(-0.05%)
Jan 21, 2014 19.00 19.67 18.92 19.48 565,487 +0.62(+3.29%)
Jan 17, 2014 19.00 18.86 18.86 18.86 233,400 -0.08(-0.42%)
Jan 16, 2014 18.98 19.06 18.92 18.94 230,904 -0.06(-0.32%)
Jan 15, 2014 19.00 19.01 18.89 19.00 536,532 +0.00(+0.00%)
Jan 14, 2014 18.80 19.00 18.75 19.00 392,639 +0.27(+1.44%)
Jan 13, 2014 18.82 18.93 18.68 18.73 411,611 -0.08(-0.43%)
Jan 10, 2014 18.52 18.85 18.52 18.81 345,754 +0.35(+1.90%)
Jan 09, 2014 18.56 18.73 18.37 18.46 364,819 -0.04(-0.22%)
Jan 08, 2014 18.51 18.62 18.32 18.50 330,426 -0.04(-0.22%)
Jan 07, 2014 18.72 18.76 18.47 18.54 294,470 -0.06(-0.32%)
Jan 06, 2014 18.78 18.88 18.57 18.60 307,330 -0.15(-0.80%)
Jan 03, 2014 18.80 18.92 18.68 18.75 264,983 -0.05(-0.27%)
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.