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, 2018 17.92 18.04 17.72 17.95 381,123 +0.26(+1.46%)
Oct 30, 2018 17.58 17.82 17.45 17.69 325,010 +0.14(+0.79%)
Oct 29, 2018 17.85 17.96 17.43 17.56 536,843 -0.05(-0.26%)
Oct 26, 2018 17.69 17.69 17.24 17.60 352,054 -0.24(-1.35%)
Oct 25, 2018 17.69 17.93 17.56 17.84 268,875 +0.32(+1.85%)
Oct 24, 2018 18.00 18.15 17.50 17.52 504,934 -0.48(-2.67%)
Oct 23, 2018 17.68 18.16 17.59 18.00 481,573 +0.06(+0.31%)
Oct 22, 2018 18.92 19.15 17.93 17.94 845,657 -0.90(-4.76%)
Oct 19, 2018 18.60 18.99 18.60 18.84 298,050 +0.23(+1.24%)
Oct 18, 2018 18.87 18.91 18.59 18.61 337,434 -0.30(-1.56%)
Oct 17, 2018 18.94 19.03 18.81 18.91 297,275 -0.07(-0.39%)
Oct 16, 2018 18.75 19.00 18.54 18.98 376,784 +0.33(+1.78%)
Oct 15, 2018 18.28 18.79 18.28 18.65 547,191 +0.36(+1.97%)
Oct 12, 2018 18.76 18.76 18.17 18.29 486,361 -0.22(-1.20%)
Oct 11, 2018 18.99 19.08 18.51 18.51 603,449 -0.55(-2.86%)
Oct 10, 2018 19.32 19.44 19.03 19.05 528,728 -0.27(-1.39%)
Oct 09, 2018 19.59 19.61 19.28 19.32 458,099 -0.30(-1.55%)
Oct 08, 2018 19.66 19.79 19.57 19.63 285,863 -0.13(-0.65%)
Oct 05, 2018 20.07 20.12 19.65 19.76 243,505 -0.32(-1.61%)
Oct 04, 2018 20.39 20.58 19.87 20.08 298,424 -0.32(-1.59%)
Oct 03, 2018 20.05 20.50 19.93 20.40 359,189 +0.45(+2.27%)
Oct 02, 2018 19.86 20.00 19.76 19.95 229,775 +0.06(+0.33%)
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.