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 (%)
Jul 31, 2015 18.15 19.25 18.13 19.06 1,208,336 +1.06(+5.90%)
Jul 30, 2015 17.73 18.08 17.62 18.00 588,113 +0.19(+1.07%)
Jul 29, 2015 17.72 17.86 17.60 17.81 295,651 +0.14(+0.81%)
Jul 28, 2015 17.47 17.73 17.15 17.66 398,868 +0.29(+1.64%)
Jul 27, 2015 17.58 17.58 17.27 17.38 348,335 -0.34(-1.92%)
Jul 24, 2015 18.49 18.61 17.67 17.72 426,028 -0.88(-4.73%)
Jul 23, 2015 19.26 19.37 18.57 18.60 419,456 -0.67(-3.49%)
Jul 22, 2015 18.95 19.42 18.95 19.27 454,881 +0.36(+1.88%)
Jul 21, 2015 18.85 19.07 18.75 18.91 362,317 +0.06(+0.29%)
Jul 20, 2015 19.04 19.04 18.75 18.86 236,590 -0.15(-0.79%)
Jul 17, 2015 18.93 19.08 18.79 19.01 292,858 +0.10(+0.54%)
Jul 16, 2015 19.00 19.08 18.86 18.91 274,796 +0.08(+0.42%)
Jul 15, 2015 18.61 18.85 18.49 18.83 461,175 +0.27(+1.45%)
Jul 14, 2015 18.39 18.58 18.34 18.56 236,914 +0.18(+0.99%)
Jul 13, 2015 18.17 18.44 18.17 18.38 306,588 +0.21(+1.18%)
Jul 10, 2015 17.75 18.23 17.75 18.16 293,140 +0.63(+3.61%)
Jul 09, 2015 17.73 17.85 17.50 17.53 517,651 +0.00(+0.00%)
Jul 08, 2015 17.69 17.81 17.43 17.53 245,872 -0.36(-1.99%)
Jul 07, 2015 18.00 18.00 17.48 17.88 283,371 -0.13(-0.75%)
Jul 06, 2015 17.96 18.25 17.79 18.02 556,893 +0.24(+1.34%)
Jul 02, 2015 17.93 17.78 17.78 17.78 212,074 -0.06(-0.36%)
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.