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 (%)
Aug 30, 2019 21.99 22.10 21.64 21.85 174,300 -0.04(-0.18%)
Aug 29, 2019 21.83 22.00 21.71 21.89 242,848 -0.02(-0.09%)
Aug 28, 2019 21.40 21.99 21.40 21.91 379,496 +0.43(+2.00%)
Aug 27, 2019 21.33 21.69 21.33 21.48 385,959 +0.24(+1.13%)
Aug 26, 2019 21.28 21.36 21.04 21.24 154,962 +0.15(+0.71%)
Aug 23, 2019 21.50 21.64 21.01 21.09 222,200 -0.53(-2.45%)
Aug 22, 2019 21.52 21.75 21.38 21.62 234,800 +0.24(+1.12%)
Aug 21, 2019 21.44 21.52 21.25 21.38 159,973 +0.13(+0.61%)
Aug 20, 2019 21.12 21.32 21.05 21.25 136,879 +0.08(+0.38%)
Aug 19, 2019 21.14 21.28 21.00 21.17 156,207 +0.29(+1.39%)
Aug 16, 2019 20.57 20.90 20.53 20.88 146,200 +0.38(+1.85%)
Aug 15, 2019 20.24 20.56 20.15 20.50 249,529 +0.32(+1.59%)
Aug 14, 2019 20.30 20.46 20.13 20.18 414,220 -0.47(-2.28%)
Aug 13, 2019 20.39 20.98 20.37 20.65 216,675 +0.08(+0.39%)
Aug 12, 2019 20.45 20.67 20.34 20.57 247,787 -0.03(-0.15%)
Aug 09, 2019 20.50 20.74 20.41 20.60 226,300 +0.01(+0.05%)
Aug 08, 2019 20.13 20.66 19.98 20.59 310,055 +0.66(+3.31%)
Aug 07, 2019 19.62 20.10 19.48 19.93 433,061 +0.20(+1.01%)
Aug 06, 2019 19.25 19.92 19.12 19.73 390,039 +0.23(+1.18%)
Aug 05, 2019 19.66 19.85 19.46 19.50 296,470 -0.52(-2.60%)
Aug 02, 2019 20.24 20.39 19.81 20.02 429,200 -0.38(-1.86%)
Aug 01, 2019 20.78 20.96 20.37 20.40 376,684 -0.39(-1.88%)
Jul 31, 2019 21.22 21.39 20.79 20.79 336,356 -0.45(-2.12%)
Jul 30, 2019 20.49 21.26 20.40 21.24 295,342 +0.61(+2.96%)
Jul 29, 2019 21.10 21.10 20.56 20.63 197,031 -0.52(-2.46%)
Jul 26, 2019 21.16 21.23 20.95 21.15 109,200 +0.00(+0.00%)
Jul 25, 2019 21.50 21.50 20.97 21.15 235,074 -0.30(-1.40%)
Jul 24, 2019 20.88 21.51 20.81 21.45 205,448 +0.55(+2.63%)
Jul 23, 2019 20.67 20.91 20.67 20.90 163,420 +0.32(+1.55%)
Jul 22, 2019 20.64 20.66 20.40 20.58 269,176 +0.01(+0.05%)
Jul 19, 2019 20.80 20.90 20.56 20.57 243,500 -0.30(-1.44%)
Jul 18, 2019 20.77 20.88 20.52 20.87 124,623 +0.06(+0.29%)
Jul 17, 2019 21.15 21.17 20.81 20.81 112,506 -0.44(-2.07%)
Jul 16, 2019 21.02 21.39 21.02 21.25 112,865 +0.19(+0.90%)
Jul 15, 2019 21.30 21.30 21.00 21.06 83,906 -0.20(-0.94%)
Jul 12, 2019 21.39 21.52 21.20 21.26 189,400 -0.06(-0.28%)
Jul 11, 2019 21.09 21.34 21.05 21.32 156,326 +0.24(+1.14%)
Jul 10, 2019 21.34 21.34 21.08 21.08 152,091 -0.06(-0.28%)
Jul 09, 2019 21.05 21.15 20.94 21.14 207,011 +0.10(+0.48%)
Jul 08, 2019 21.12 21.26 20.93 21.04 186,321 -0.17(-0.80%)
Jul 05, 2019 20.94 21.23 20.87 21.21 133,500 +0.19(+0.90%)
Jul 03, 2019 21.22 21.32 20.93 21.02 95,100 -0.11(-0.52%)
Jul 02, 2019 21.32 21.35 20.86 21.13 199,930 -0.20(-0.94%)
Jul 01, 2019 21.47 21.59 21.07 21.33 289,693 +0.07(+0.33%)
Jun 28, 2019 21.09 21.33 20.95 21.26 392,000 +0.24(+1.14%)
Jun 27, 2019 20.95 21.10 20.74 21.02 214,765 +0.16(+0.77%)
Jun 26, 2019 20.53 20.94 20.49 20.86 285,518 +0.43(+2.10%)
Jun 25, 2019 20.44 20.56 20.37 20.43 248,129 -0.02(-0.10%)
Jun 24, 2019 20.71 20.87 20.45 20.45 179,885 -0.17(-0.82%)
Jun 21, 2019 20.78 20.91 20.60 20.62 476,400 -0.23(-1.10%)
Jun 20, 2019 21.00 21.05 20.66 20.85 149,682 +0.01(+0.05%)
Jun 19, 2019 20.80 20.94 20.65 20.84 150,671 +0.05(+0.24%)
Jun 18, 2019 20.54 20.83 20.54 20.79 205,973 +0.37(+1.81%)
Jun 17, 2019 20.47 20.60 20.40 20.42 226,129 +0.01(+0.05%)
Jun 14, 2019 20.69 20.69 20.31 20.41 192,700 -0.34(-1.64%)
Jun 13, 2019 20.82 21.00 20.61 20.75 205,723 +0.08(+0.39%)
Jun 12, 2019 20.80 20.80 20.38 20.67 230,135 -0.19(-0.91%)
Jun 11, 2019 20.71 20.99 20.52 20.86 337,225 +0.26(+1.26%)
Jun 10, 2019 20.25 20.64 20.12 20.60 292,219 +0.40(+1.98%)
Jun 07, 2019 20.09 20.25 19.95 20.20 244,800 +0.18(+0.90%)
Jun 06, 2019 19.94 20.03 19.75 20.02 194,730 +0.05(+0.25%)
Jun 05, 2019 20.45 20.50 19.87 19.97 241,919 -0.45(-2.20%)
Jun 04, 2019 19.61 20.43 19.61 20.42 358,262 +1.04(+5.37%)
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.