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 (%)
Nov 30, 2017 21.77 21.93 21.61 21.76 327,713 +0.10(+0.45%)
Nov 29, 2017 21.75 21.87 21.49 21.66 254,673 -0.04(-0.20%)
Nov 28, 2017 21.18 21.76 20.96 21.70 466,505 +0.62(+2.96%)
Nov 27, 2017 20.77 21.13 20.69 21.08 364,758 +0.44(+2.13%)
Nov 24, 2017 20.62 20.70 20.54 20.64 104,997 +0.14(+0.68%)
Nov 22, 2017 20.75 20.93 20.48 20.50 386,968 -0.18(-0.89%)
Nov 21, 2017 20.65 20.87 20.57 20.69 216,145 +0.18(+0.90%)
Nov 20, 2017 20.60 20.65 20.04 20.50 305,743 -0.05(-0.26%)
Nov 17, 2017 20.38 20.66 20.31 20.55 209,122 +0.04(+0.21%)
Nov 16, 2017 19.96 20.57 19.81 20.51 343,066 +0.64(+3.23%)
Nov 15, 2017 19.62 19.96 19.36 19.87 532,952 +0.19(+0.98%)
Nov 14, 2017 19.77 19.90 19.64 19.68 300,215 -0.20(-1.02%)
Nov 13, 2017 20.43 20.43 19.84 19.88 304,976 -0.64(-3.12%)
Nov 10, 2017 20.47 20.73 20.41 20.52 324,055 +0.05(+0.26%)
Nov 09, 2017 20.35 20.72 20.29 20.47 278,796 -0.08(-0.39%)
Nov 08, 2017 20.66 20.66 20.30 20.54 173,867 -0.13(-0.64%)
Nov 07, 2017 20.98 20.98 20.57 20.68 212,273 -0.23(-1.09%)
Nov 06, 2017 21.12 21.22 20.81 20.90 352,053 -0.18(-0.83%)
Nov 03, 2017 21.62 21.72 21.08 21.08 281,852 -0.53(-2.44%)
Nov 02, 2017 20.87 21.94 20.87 21.61 529,547 +1.24(+6.08%)
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.