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, 2018 18.74 18.99 18.72 18.91 453,626 +0.16(+0.88%)
Jul 30, 2018 18.68 18.92 18.68 18.74 266,122 +0.06(+0.34%)
Jul 27, 2018 18.77 18.92 18.64 18.68 165,901 -0.07(-0.39%)
Jul 26, 2018 18.58 18.83 18.58 18.75 205,354 +0.17(+0.93%)
Jul 25, 2018 18.46 18.68 18.42 18.58 159,397 +0.10(+0.54%)
Jul 24, 2018 18.52 18.69 18.43 18.48 324,716 +0.06(+0.35%)
Jul 23, 2018 18.51 18.70 18.40 18.41 209,682 -0.09(-0.49%)
Jul 20, 2018 18.73 18.73 18.36 18.50 420,368 -0.26(-1.41%)
Jul 19, 2018 18.76 18.91 18.68 18.77 254,744 +0.01(+0.05%)
Jul 18, 2018 18.57 18.79 18.57 18.76 199,376 +0.20(+1.08%)
Jul 17, 2018 18.47 18.70 18.47 18.56 160,423 +0.08(+0.44%)
Jul 16, 2018 18.47 18.57 18.41 18.48 176,039 +0.00(+0.00%)
Jul 13, 2018 18.50 18.70 18.41 18.48 321,120 -0.01(-0.05%)
Jul 12, 2018 18.84 18.94 18.46 18.49 345,470 -0.26(-1.41%)
Jul 11, 2018 18.81 18.97 18.67 18.75 628,783 -0.17(-0.92%)
Jul 10, 2018 19.02 19.24 18.88 18.92 584,586 -0.05(-0.24%)
Jul 09, 2018 18.72 19.03 18.72 18.97 359,493 +0.31(+1.66%)
Jul 06, 2018 18.69 18.88 18.56 18.66 322,122 -0.03(-0.15%)
Jul 05, 2018 18.71 18.77 18.44 18.69 381,814 +0.04(+0.20%)
Jul 03, 2018 18.65 18.65 18.65 0 +0.03(+0.15%)
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.