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 (%)
Sep 27, 2013 17.43 17.61 17.35 17.41 318,133 -0.07(-0.40%)
Sep 26, 2013 17.61 17.72 17.32 17.48 371,254 -0.09(-0.51%)
Sep 25, 2013 17.20 17.59 17.14 17.57 650,822 +0.43(+2.51%)
Sep 24, 2013 17.18 17.34 17.11 17.14 591,522 -0.01(-0.06%)
Sep 23, 2013 17.17 17.20 16.80 17.15 919,982 +0.05(+0.29%)
Sep 20, 2013 17.35 17.38 17.04 17.10 833,222 -0.15(-0.87%)
Sep 19, 2013 17.38 17.46 17.12 17.25 426,979 -0.04(-0.23%)
Sep 18, 2013 17.17 17.44 17.10 17.29 556,780 +0.14(+0.82%)
Sep 17, 2013 17.21 17.32 16.92 17.15 1,162,759 -0.06(-0.35%)
Sep 16, 2013 17.62 17.60 17.19 17.21 615,454 -0.26(-1.49%)
Sep 13, 2013 17.56 17.59 17.39 17.47 267,110 -0.04(-0.23%)
Sep 12, 2013 17.54 17.73 17.45 17.51 305,444 -0.03(-0.17%)
Sep 11, 2013 17.55 17.66 17.33 17.54 462,598 +0.00(+0.00%)
Sep 10, 2013 17.51 17.63 17.45 17.54 571,890 +0.16(+0.92%)
Sep 09, 2013 17.26 17.53 17.21 17.38 870,940 +0.30(+1.76%)
Sep 06, 2013 17.34 17.35 16.90 17.08 444,447 -0.14(-0.81%)
Sep 05, 2013 16.84 17.22 16.81 17.22 977,257 +0.41(+2.44%)
Sep 04, 2013 16.61 16.92 16.55 16.81 1,915,466 +0.28(+1.69%)
Sep 03, 2013 16.57 16.80 16.31 16.53 801,572 +0.23(+1.41%)
Aug 30, 2013 16.41 16.43 16.08 16.30 607,064 +0.03(+0.18%)
Aug 29, 2013 16.19 16.41 16.12 16.27 481,817 +0.10(+0.62%)
Aug 28, 2013 16.42 16.52 16.01 16.17 584,001 -0.38(-2.30%)
Aug 27, 2013 17.01 17.05 16.49 16.55 484,151 -0.65(-3.78%)
Aug 26, 2013 17.37 17.47 17.17 17.20 392,491 -0.19(-1.09%)
Aug 23, 2013 17.19 17.43 17.14 17.39 808,303 +0.33(+1.93%)
Aug 22, 2013 16.50 17.08 16.49 17.06 1,195,058 +0.67(+4.09%)
Aug 21, 2013 16.70 16.80 16.35 16.39 480,445 -0.34(-2.03%)
Aug 20, 2013 16.43 16.77 16.42 16.73 404,486 +0.36(+2.20%)
Aug 19, 2013 16.50 16.64 16.33 16.37 431,352 -0.10(-0.61%)
Aug 16, 2013 16.39 16.59 16.30 16.47 382,506 -0.04(-0.24%)
Aug 15, 2013 16.59 16.67 16.38 16.51 441,956 -0.21(-1.26%)
Aug 14, 2013 16.73 16.84 16.65 16.72 338,448 +0.02(+0.12%)
Aug 13, 2013 16.91 16.91 16.32 16.70 526,387 -0.21(-1.24%)
Aug 12, 2013 16.63 16.96 16.63 16.91 397,268 +0.16(+0.96%)
Aug 09, 2013 16.60 16.86 16.50 16.75 343,149 +0.07(+0.42%)
Aug 08, 2013 16.98 16.98 16.44 16.68 327,312 -0.12(-0.71%)
Aug 07, 2013 16.88 16.93 16.40 16.80 443,167 -0.18(-1.06%)
Aug 06, 2013 18.12 18.12 16.86 16.98 503,581 -0.72(-4.07%)
Aug 05, 2013 17.80 17.87 17.65 17.70 344,524 -0.09(-0.51%)
Aug 02, 2013 17.68 17.80 17.52 17.79 247,595 +0.06(+0.34%)
Aug 01, 2013 17.76 17.88 17.60 17.73 480,183 +0.15(+0.85%)
Jul 31, 2013 17.67 17.74 17.56 17.58 350,789 +0.04(+0.23%)
Jul 30, 2013 17.61 17.67 17.38 17.54 231,321 +0.04(+0.23%)
Jul 29, 2013 17.55 17.71 17.39 17.50 538,721 -0.05(-0.28%)
Jul 26, 2013 17.60 17.73 17.51 17.55 313,551 -0.23(-1.29%)
Jul 25, 2013 17.62 17.79 17.43 17.78 546,732 +0.15(+0.85%)
Jul 24, 2013 17.80 17.95 17.57 17.63 957,982 -0.05(-0.28%)
Jul 23, 2013 17.79 17.89 17.45 17.68 420,922 -0.05(-0.28%)
Jul 22, 2013 17.63 17.83 17.52 17.73 302,078 +0.12(+0.68%)
Jul 19, 2013 17.47 17.64 17.47 17.61 303,262 +0.07(+0.40%)
Jul 18, 2013 17.41 17.62 17.41 17.54 399,055 +0.18(+1.01%)
Jul 17, 2013 17.09 17.58 17.00 17.36 334,178 +0.38(+2.27%)
Jul 16, 2013 17.13 17.28 16.92 16.98 271,073 -0.17(-0.99%)
Jul 15, 2013 17.20 17.30 17.11 17.15 247,365 -0.05(-0.29%)
Jul 12, 2013 17.40 17.50 17.19 17.20 314,090 -0.16(-0.92%)
Jul 11, 2013 17.12 17.53 17.07 17.36 547,733 +0.47(+2.78%)
Jul 10, 2013 16.70 16.98 16.67 16.89 282,166 +0.15(+0.90%)
Jul 09, 2013 16.74 16.79 16.53 16.74 346,661 +0.15(+0.90%)
Jul 08, 2013 16.80 16.80 16.58 16.59 333,003 -0.18(-1.07%)
Jul 05, 2013 16.86 16.89 16.54 16.77 279,596 +0.03(+0.18%)
Jul 03, 2013 16.18 16.79 16.15 16.74 313,177 +0.46(+2.83%)
Jul 02, 2013 16.14 16.45 16.07 16.28 444,936 +0.24(+1.50%)
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.