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%)
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.