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 (%)
May 31, 2016 17.65 17.72 17.39 17.53 329,881 +0.00(+0.00%)
May 27, 2016 17.55 17.53 17.53 17.53 233,445 -0.04(-0.24%)
May 26, 2016 17.79 18.09 17.32 17.57 403,417 -0.18(-1.03%)
May 25, 2016 17.68 17.96 17.64 17.76 388,366 +0.12(+0.70%)
May 24, 2016 17.01 17.73 16.98 17.63 420,049 +0.74(+4.37%)
May 23, 2016 17.06 17.43 16.89 16.89 259,589 -0.21(-1.25%)
May 20, 2016 16.85 17.40 16.85 17.11 347,319 +0.37(+2.21%)
May 19, 2016 16.76 17.03 16.49 16.74 325,480 -0.11(-0.68%)
May 18, 2016 16.75 17.23 16.70 16.85 279,458 -0.01(-0.05%)
May 17, 2016 16.78 17.23 16.71 16.86 297,105 +0.04(+0.24%)
May 16, 2016 16.71 17.13 16.59 16.82 455,458 +0.20(+1.23%)
May 13, 2016 16.90 17.04 16.53 16.62 344,840 -0.35(-2.08%)
May 12, 2016 17.94 17.99 16.88 16.97 592,473 -0.84(-4.74%)
May 11, 2016 17.81 18.14 17.71 17.81 382,464 +0.01(+0.05%)
May 10, 2016 17.77 18.03 17.63 17.80 391,724 +0.13(+0.74%)
May 09, 2016 18.02 18.17 17.49 17.67 496,237 -0.39(-2.18%)
May 06, 2016 17.08 18.09 17.02 18.07 601,831 +1.04(+6.12%)
May 05, 2016 16.96 17.39 16.64 17.03 596,180 -0.25(-1.47%)
May 04, 2016 16.95 17.69 16.30 17.28 884,605 -0.38(-2.14%)
May 03, 2016 17.76 18.01 17.44 17.66 377,238 -0.33(-1.82%)
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.