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 30, 2014 12.68 12.77 12.59 12.77 850,947 +0.05(+0.36%)
May 29, 2014 12.84 12.87 12.67 12.72 930,581 -0.05(-0.42%)
May 28, 2014 12.88 12.88 12.57 12.78 751,500 -0.06(-0.47%)
May 27, 2014 12.58 12.87 12.52 12.84 643,197 +0.35(+2.83%)
May 23, 2014 12.42 12.48 12.48 12.48 1,032,967 +0.05(+0.36%)
May 22, 2014 12.32 12.45 12.27 12.44 472,258 +0.12(+0.98%)
May 21, 2014 12.46 12.56 12.27 12.32 540,217 -0.09(-0.73%)
May 20, 2014 12.70 12.70 12.14 12.41 1,086,861 -0.29(-2.25%)
May 19, 2014 12.78 12.88 12.61 12.69 422,962 -0.09(-0.71%)
May 16, 2014 12.75 12.81 12.63 12.78 508,397 +0.02(+0.12%)
May 15, 2014 13.02 13.04 12.71 12.77 549,758 -0.35(-2.69%)
May 14, 2014 13.49 13.55 13.08 13.12 860,889 -0.35(-2.62%)
May 13, 2014 13.72 13.81 13.46 13.48 634,927 -0.31(-2.24%)
May 12, 2014 13.44 13.89 13.28 13.78 1,204,637 +0.60(+4.56%)
May 09, 2014 13.11 13.20 13.06 13.18 501,937 +0.05(+0.34%)
May 08, 2014 13.15 13.25 13.05 13.14 1,141,080 -0.08(-0.57%)
May 07, 2014 13.48 13.52 13.02 13.21 1,200,218 +0.27(+2.09%)
May 06, 2014 13.16 13.19 12.94 12.94 399,570 -0.22(-1.66%)
May 05, 2014 13.18 13.27 13.02 13.16 340,298 -0.06(-0.46%)
May 02, 2014 13.21 13.34 13.15 13.22 347,710 +0.06(+0.46%)
May 01, 2014 13.22 13.24 12.99 13.16 504,469 -0.05(-0.40%)
Apr 30, 2014 13.00 13.27 12.84 13.21 509,912 +0.14(+1.09%)
Apr 29, 2014 13.20 13.21 13.02 13.07 427,963 -0.07(-0.52%)
Apr 28, 2014 13.48 13.55 13.04 13.14 528,889 -0.32(-2.35%)
Apr 25, 2014 13.78 13.79 13.45 13.45 431,553 -0.37(-2.67%)
Apr 24, 2014 14.09 14.09 13.81 13.82 366,957 -0.14(-0.97%)
Apr 23, 2014 14.17 14.21 13.93 13.96 748,835 -0.19(-1.33%)
Apr 22, 2014 14.01 14.25 13.93 14.15 515,728 +0.19(+1.35%)
Apr 21, 2014 14.12 14.12 13.86 13.96 407,518 -0.06(-0.43%)
Apr 17, 2014 13.90 14.02 14.02 14.02 429,782 +0.13(+0.92%)
Apr 16, 2014 13.83 13.96 13.79 13.89 486,770 +0.14(+1.04%)
Apr 15, 2014 13.72 13.91 13.42 13.75 670,293 +0.04(+0.27%)
Apr 14, 2014 14.10 14.12 13.63 13.71 779,753 -0.32(-2.25%)
Apr 11, 2014 14.04 14.21 13.95 14.03 644,966 -0.09(-0.64%)
Apr 10, 2014 14.21 14.47 14.01 14.12 821,045 -0.03(-0.21%)
Apr 09, 2014 14.29 14.42 14.04 14.15 883,442 -0.04(-0.27%)
Apr 08, 2014 14.10 14.34 14.08 14.18 650,054 +0.15(+1.07%)
Apr 07, 2014 14.15 14.26 13.93 14.03 411,994 -0.14(-0.95%)
Apr 04, 2014 14.69 14.75 14.14 14.17 434,645 -0.37(-2.54%)
Apr 03, 2014 14.62 14.72 14.46 14.54 337,917 -0.05(-0.36%)
Apr 02, 2014 14.69 14.73 14.37 14.59 485,847 -0.07(-0.46%)
Apr 01, 2014 14.64 14.76 14.48 14.66 347,889 +0.08(+0.57%)
Mar 31, 2014 14.51 14.69 14.40 14.57 584,100 +0.21(+1.47%)
Mar 28, 2014 14.28 14.57 14.28 14.36 296,024 +0.13(+0.90%)
Mar 27, 2014 13.99 14.33 13.99 14.24 457,126 +0.32(+2.27%)
Mar 26, 2014 14.59 14.60 13.92 13.92 795,511 -0.61(-4.19%)
Mar 25, 2014 14.61 14.85 14.34 14.53 839,572 -0.01(-0.05%)
Mar 24, 2014 14.90 14.98 14.49 14.54 555,307 -0.30(-2.03%)
Mar 21, 2014 15.08 15.13 14.81 14.84 1,087,115 -0.19(-1.25%)
Mar 20, 2014 14.78 15.03 14.66 15.03 404,478 +0.22(+1.47%)
Mar 19, 2014 14.74 14.88 14.67 14.81 343,747 -0.05(-0.35%)
Mar 18, 2014 14.57 14.88 14.54 14.86 369,216 +0.32(+2.22%)
Mar 17, 2014 14.65 14.72 14.48 14.54 406,203 +0.00(+0.00%)
Mar 14, 2014 14.42 14.63 14.37 14.54 284,196 +0.05(+0.31%)
Mar 13, 2014 14.81 14.90 14.42 14.49 359,704 -0.24(-1.63%)
Mar 12, 2014 14.59 14.76 14.48 14.73 447,233 +0.01(+0.05%)
Mar 11, 2014 14.96 15.04 14.63 14.72 344,138 -0.29(-1.90%)
Mar 10, 2014 14.90 15.07 14.87 15.01 382,428 +0.05(+0.30%)
Mar 07, 2014 15.11 15.12 14.90 14.96 330,496 -0.03(-0.20%)
Mar 06, 2014 14.79 15.02 14.74 14.99 393,595 +0.18(+1.22%)
Mar 05, 2014 14.85 14.86 14.72 14.81 339,501 +0.05(+0.36%)
Mar 04, 2014 14.75 14.94 14.64 14.76 1,333,562 +0.21(+1.43%)
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.