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, 2017 18.86 18.95 18.48 18.94 328,363 +0.09(+0.46%)
May 30, 2017 19.37 19.37 18.85 18.85 295,458 -0.56(-2.90%)
May 26, 2017 19.24 19.56 19.23 19.42 392,463 +0.15(+0.77%)
May 25, 2017 19.43 19.44 19.17 19.27 375,395 -0.08(-0.40%)
May 24, 2017 19.55 19.66 19.18 19.35 329,573 -0.13(-0.66%)
May 23, 2017 19.48 19.69 19.22 19.48 306,198 +0.15(+0.80%)
May 22, 2017 19.13 19.51 19.12 19.32 340,031 +0.34(+1.81%)
May 19, 2017 18.50 19.21 18.50 18.98 546,056 +0.50(+2.69%)
May 18, 2017 18.50 18.64 18.40 18.48 340,940 -0.03(-0.14%)
May 17, 2017 18.76 18.96 18.47 18.51 418,845 -0.53(-2.79%)
May 16, 2017 18.93 19.06 18.72 19.04 264,341 +0.13(+0.68%)
May 15, 2017 18.62 19.02 18.54 18.91 305,520 +0.39(+2.08%)
May 12, 2017 18.64 18.78 18.36 18.52 300,628 -0.21(-1.14%)
May 11, 2017 18.52 18.81 18.12 18.74 355,443 +0.09(+0.46%)
May 10, 2017 18.78 19.03 18.59 18.65 330,683 -0.16(-0.87%)
May 09, 2017 19.21 19.26 18.72 18.82 436,672 -0.41(-2.14%)
May 08, 2017 19.38 19.55 19.17 19.23 298,253 -0.16(-0.84%)
May 05, 2017 20.45 20.45 19.18 19.39 550,540 -1.05(-5.12%)
May 04, 2017 19.99 20.67 19.73 20.44 577,640 +0.45(+2.27%)
May 03, 2017 20.14 20.23 19.79 19.98 567,215 -0.27(-1.35%)
May 02, 2017 20.34 20.42 20.15 20.26 396,583 -0.03(-0.13%)
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.