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 29, 2015 19.00 19.31 18.99 19.21 468,135 +0.21(+1.08%)
May 28, 2015 19.12 19.14 18.90 19.00 305,387 -0.17(-0.91%)
May 27, 2015 18.80 19.19 17.54 19.18 382,989 +0.38(+2.02%)
May 26, 2015 19.22 19.27 18.69 18.80 587,884 -0.52(-2.68%)
May 22, 2015 19.56 19.31 19.31 19.31 393,659 -0.24(-1.24%)
May 21, 2015 19.72 19.85 19.45 19.56 486,172 -0.12(-0.60%)
May 20, 2015 19.96 19.96 19.50 19.67 374,360 -0.22(-1.10%)
May 19, 2015 19.84 20.02 19.56 19.89 438,842 +0.05(+0.24%)
May 18, 2015 19.79 19.91 19.61 19.85 385,891 +0.02(+0.08%)
May 15, 2015 19.83 19.91 19.65 19.83 304,268 +0.04(+0.20%)
May 14, 2015 19.70 19.85 19.69 19.79 312,861 +0.14(+0.72%)
May 13, 2015 19.54 19.74 19.47 19.65 369,304 +0.11(+0.56%)
May 12, 2015 19.65 19.65 19.34 19.54 248,683 -0.11(-0.56%)
May 11, 2015 19.49 19.77 19.49 19.65 559,513 +0.27(+1.38%)
May 08, 2015 19.75 19.78 19.17 19.38 456,529 -0.13(-0.68%)
May 07, 2015 19.70 19.76 19.38 19.52 580,537 -0.09(-0.44%)
May 06, 2015 18.94 20.00 18.46 19.60 848,754 +0.60(+3.14%)
May 05, 2015 19.27 19.36 18.97 19.01 569,358 -0.28(-1.46%)
May 04, 2015 19.32 19.45 19.27 19.29 317,490 +0.02(+0.08%)
May 01, 2015 18.88 19.39 18.83 19.27 344,897 +0.46(+2.46%)
Apr 30, 2015 19.22 19.22 18.63 18.81 660,762 -0.48(-2.48%)
Apr 29, 2015 19.12 19.37 19.06 19.29 434,252 +0.09(+0.45%)
Apr 28, 2015 18.94 19.30 18.92 19.20 402,363 +0.22(+1.16%)
Apr 27, 2015 18.89 19.16 18.80 18.98 349,612 +0.15(+0.79%)
Apr 24, 2015 18.86 19.04 18.79 18.83 245,472 -0.05(-0.29%)
Apr 23, 2015 18.50 18.96 18.50 18.89 279,983 +0.24(+1.26%)
Apr 22, 2015 18.53 18.80 18.31 18.65 319,765 +0.11(+0.59%)
Apr 21, 2015 18.61 18.61 18.32 18.54 325,879 +0.04(+0.21%)
Apr 20, 2015 18.10 18.51 18.10 18.50 455,992 +0.56(+3.15%)
Apr 17, 2015 18.10 18.21 17.90 17.94 645,780 -0.20(-1.12%)
Apr 16, 2015 18.20 18.28 17.92 18.14 563,154 -0.08(-0.43%)
Apr 15, 2015 18.32 18.37 18.21 18.22 557,239 -0.05(-0.30%)
Apr 14, 2015 18.47 18.50 18.27 18.28 533,764 +0.06(+0.34%)
Apr 13, 2015 18.21 18.37 18.14 18.21 507,668 +0.12(+0.65%)
Apr 10, 2015 17.88 18.12 17.82 18.10 579,266 +0.30(+1.67%)
Apr 09, 2015 17.78 17.89 17.56 17.80 449,742 -0.02(-0.13%)
Apr 08, 2015 17.61 17.93 17.39 17.82 768,183 +0.17(+0.98%)
Apr 07, 2015 17.70 17.80 17.56 17.65 367,666 -0.01(-0.04%)
Apr 06, 2015 17.45 17.74 17.41 17.66 378,817 +0.15(+0.85%)
Apr 02, 2015 17.95 17.51 17.51 17.51 643,139 -0.46(-2.58%)
Apr 01, 2015 17.59 18.10 17.59 17.97 542,610 +0.35(+2.00%)
Mar 31, 2015 17.89 17.89 17.30 17.62 1,041,347 -0.36(-2.01%)
Mar 30, 2015 17.59 18.08 17.55 17.98 465,027 +0.48(+2.73%)
Mar 27, 2015 17.30 17.51 17.19 17.50 400,617 +0.18(+1.04%)
Mar 26, 2015 17.42 17.50 17.26 17.32 482,777 -0.16(-0.90%)
Mar 25, 2015 17.96 17.96 17.44 17.48 359,748 -0.46(-2.58%)
Mar 24, 2015 18.29 18.35 17.84 17.94 316,739 -0.34(-1.85%)
Mar 23, 2015 17.99 18.42 17.92 18.28 482,780 +0.28(+1.57%)
Mar 20, 2015 17.96 18.08 17.88 17.99 452,666 +0.18(+1.01%)
Mar 19, 2015 17.95 18.01 17.72 17.81 164,530 -0.22(-1.22%)
Mar 18, 2015 17.89 18.04 17.64 18.03 196,995 +0.09(+0.52%)
Mar 17, 2015 17.61 17.95 17.55 17.94 285,590 +0.23(+1.28%)
Mar 16, 2015 17.84 17.85 17.68 17.71 237,445 -0.03(-0.18%)
Mar 13, 2015 17.99 17.99 17.54 17.74 255,293 -0.27(-1.52%)
Mar 12, 2015 17.73 18.14 17.73 18.02 284,722 +0.40(+2.27%)
Mar 11, 2015 17.27 17.67 17.27 17.62 484,078 +0.38(+2.23%)
Mar 10, 2015 17.29 17.37 17.10 17.23 364,868 -0.21(-1.21%)
Mar 09, 2015 17.76 17.76 17.41 17.45 521,223 -0.27(-1.51%)
Mar 06, 2015 18.07 18.29 17.66 17.71 299,483 -0.49(-2.71%)
Mar 05, 2015 18.24 18.35 17.98 18.21 266,778 +0.05(+0.26%)
Mar 04, 2015 18.40 18.47 18.12 18.16 369,531 -0.27(-1.49%)
Mar 03, 2015 18.00 18.43 18.00 18.43 616,909 +0.44(+2.42%)
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.