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 (%)
Sep 30, 2014 12.70 12.73 12.47 12.58 657,508 -0.12(-0.97%)
Sep 29, 2014 12.69 12.82 12.66 12.70 298,456 -0.09(-0.72%)
Sep 26, 2014 12.80 12.88 12.70 12.79 323,612 -0.01(-0.06%)
Sep 25, 2014 13.00 13.04 12.72 12.80 493,665 -0.18(-1.42%)
Sep 24, 2014 12.92 13.01 12.77 12.99 326,797 +0.04(+0.30%)
Sep 23, 2014 13.11 13.15 12.94 12.95 417,701 -0.18(-1.35%)
Sep 22, 2014 13.32 13.34 13.09 13.12 436,870 -0.24(-1.78%)
Sep 19, 2014 13.68 13.69 13.36 13.36 756,346 -0.33(-2.41%)
Sep 18, 2014 13.75 13.82 13.64 13.69 256,856 -0.05(-0.34%)
Sep 17, 2014 13.88 13.92 13.70 13.74 285,714 -0.12(-0.83%)
Sep 16, 2014 14.09 14.15 13.78 13.85 337,406 -0.25(-1.74%)
Sep 15, 2014 14.25 14.36 14.09 14.10 277,514 -0.16(-1.13%)
Sep 12, 2014 14.40 14.40 14.23 14.26 264,946 -0.14(-0.96%)
Sep 11, 2014 14.11 14.42 14.11 14.40 315,944 +0.18(+1.24%)
Sep 10, 2014 14.22 14.29 14.13 14.22 229,152 -0.02(-0.11%)
Sep 09, 2014 14.53 14.56 14.24 14.24 328,173 -0.35(-2.42%)
Sep 08, 2014 14.63 14.74 14.52 14.59 225,958 -0.08(-0.52%)
Sep 05, 2014 14.65 14.75 14.61 14.67 262,664 +0.00(+0.00%)
Sep 04, 2014 14.71 14.84 14.66 14.67 293,195 +0.01(+0.05%)
Sep 03, 2014 14.84 14.90 14.64 14.66 651,746 -0.16(-1.09%)
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.