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 (%)
Oct 31, 2019 26.32 26.72 25.98 26.68 297,095 +0.34(+1.30%)
Oct 30, 2019 26.34 26.49 26.03 26.34 222,462 -0.11(-0.41%)
Oct 29, 2019 25.98 26.49 25.98 26.45 278,816 +0.26(+1.01%)
Oct 28, 2019 26.31 26.41 25.90 26.18 213,646 -0.09(-0.34%)
Oct 25, 2019 25.73 26.59 25.54 26.27 501,126 +0.59(+2.29%)
Oct 24, 2019 26.21 26.21 25.17 25.68 1,330,720 +2.29(+9.81%)
Oct 23, 2019 23.02 23.39 22.83 23.39 247,545 +0.37(+1.62%)
Oct 22, 2019 22.99 23.10 22.80 23.01 209,134 +0.06(+0.26%)
Oct 21, 2019 22.41 23.39 22.32 22.96 309,993 -0.32(-1.39%)
Oct 18, 2019 23.03 23.33 23.03 23.28 146,807 +0.13(+0.55%)
Oct 17, 2019 22.77 23.20 22.71 23.15 224,441 +0.50(+2.21%)
Oct 16, 2019 22.41 22.70 22.40 22.65 405,587 +0.22(+0.96%)
Oct 15, 2019 22.10 22.47 22.02 22.44 176,188 +0.39(+1.78%)
Oct 14, 2019 21.74 22.06 21.74 22.04 154,236 +0.21(+0.94%)
Oct 11, 2019 22.02 22.32 21.83 21.84 177,822 +0.20(+0.91%)
Oct 10, 2019 21.54 21.83 21.51 21.64 154,512 +0.21(+0.96%)
Oct 09, 2019 21.28 21.50 21.19 21.44 272,662 +0.32(+1.53%)
Oct 08, 2019 21.24 21.25 20.88 21.11 237,675 -0.29(-1.37%)
Oct 07, 2019 21.41 21.65 21.38 21.41 230,684 -0.12(-0.55%)
Oct 04, 2019 21.46 21.52 21.21 21.52 164,151 +0.11(+0.50%)
Oct 03, 2019 21.45 21.47 21.16 21.42 224,585 -0.14(-0.64%)
Oct 02, 2019 21.52 21.64 21.14 21.55 215,089 -0.19(-0.86%)
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.