Indicators

Aircastle Ltd (NY: AYR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2020		32.01	32.01	32.01	0	+0.10(+0.31%)
Mar 26, 2020	31.90	31.97	31.88	31.91	4,248,403	+0.11(+0.35%)
Mar 25, 2020	31.82	31.91	31.65	31.80	11,258,570	+1.13(+3.68%)
Mar 24, 2020	31.05	31.30	30.50	30.67	3,594,702	+0.13(+0.43%)
Mar 23, 2020	29.20	31.48	29.20	30.54	4,815,548	+1.49(+5.13%)
Mar 20, 2020	30.30	30.50	28.85	29.05	2,353,100	-0.82(-2.75%)
Mar 19, 2020	27.77	30.23	27.25	29.87	1,936,136	+1.66(+5.88%)
Mar 18, 2020	27.52	28.22	25.31	28.21	3,663,009	+0.06(+0.21%)
Mar 17, 2020	28.72	28.88	25.94	28.15	3,395,400	-0.64(-2.22%)
Mar 16, 2020	30.76	30.76	28.34	28.79	4,280,085	-2.90(-9.15%)
Mar 13, 2020	30.94	31.74	29.75	31.69	2,985,300	+1.04(+3.39%)
Mar 12, 2020	31.50	31.55	29.41	30.65	4,208,392	-0.98(-3.10%)
Mar 11, 2020	31.79	31.79	31.60	31.63	2,239,855	-0.26(-0.82%)
Mar 10, 2020	31.60	31.90	31.58	31.89	1,751,694	+0.30(+0.95%)
Mar 09, 2020	31.51	31.73	31.48	31.59	2,754,756	-0.19(-0.60%)
Mar 06, 2020	31.55	31.88	31.38	31.78	4,870,300	+0.54(+1.73%)
Mar 05, 2020	31.87	31.89	31.22	31.24	3,436,396	-0.65(-2.04%)
Mar 04, 2020	31.87	31.92	31.86	31.89	574,206	+0.04(+0.13%)
Mar 03, 2020	31.86	31.93	31.83	31.85	2,046,716	+0.00(+0.00%)

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.