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 (%)
Apr 30, 2018 17.82 17.89 17.64 17.64 263,063 -0.16(-0.91%)
Apr 27, 2018 17.63 17.81 17.59 17.80 179,160 +0.14(+0.82%)
Apr 26, 2018 17.74 17.75 17.60 17.66 203,349 -0.06(-0.36%)
Apr 25, 2018 17.68 17.90 17.61 17.72 233,734 +0.00(+0.00%)
Apr 24, 2018 17.88 18.16 17.68 17.72 299,266 -0.04(-0.20%)
Apr 23, 2018 17.80 17.97 17.68 17.76 169,204 +0.02(+0.10%)
Apr 20, 2018 17.64 17.76 17.57 17.74 305,115 +0.06(+0.36%)
Apr 19, 2018 17.92 18.00 17.65 17.68 250,221 -0.22(-1.21%)
Apr 18, 2018 17.91 18.11 17.87 17.89 337,080 +0.02(+0.10%)
Apr 17, 2018 18.09 18.09 17.83 17.88 197,348 -0.13(-0.70%)
Apr 16, 2018 17.96 18.07 17.87 18.00 331,646 +0.14(+0.81%)
Apr 13, 2018 18.16 18.17 17.80 17.86 254,943 -0.18(-1.00%)
Apr 12, 2018 18.04 18.13 17.93 18.04 143,139 +0.13(+0.70%)
Apr 11, 2018 17.85 18.01 17.77 17.91 160,131 -0.07(-0.40%)
Apr 10, 2018 17.88 18.12 17.85 17.98 276,754 +0.38(+2.15%)
Apr 09, 2018 17.90 17.90 17.60 17.61 441,274 -0.21(-1.16%)
Apr 06, 2018 18.51 18.65 17.71 17.81 355,388 -0.81(-4.35%)
Apr 05, 2018 18.39 18.72 18.20 18.62 586,461 +0.39(+2.12%)
Apr 04, 2018 17.86 18.34 17.86 18.24 464,984 +0.13(+0.70%)
Apr 03, 2018 17.79 18.17 17.77 18.11 612,689 +0.41(+2.29%)
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.