Indicators

Aircastle Ltd (NY: AYR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.41	19.72	19.41	19.57	233,566	+0.11(+0.59%)
Sep 28, 2017	19.16	19.49	19.11	19.46	215,330	+0.28(+1.47%)
Sep 27, 2017	19.33	19.36	18.84	19.18	322,530	-0.01(-0.05%)
Sep 26, 2017	19.18	19.32	19.10	19.18	161,843	+0.04(+0.23%)
Sep 25, 2017	19.29	19.43	19.10	19.14	171,242	-0.20(-1.04%)
Sep 22, 2017	19.31	19.40	19.28	19.34	166,194	+0.05(+0.27%)
Sep 21, 2017	19.37	19.46	19.20	19.29	172,682	-0.07(-0.36%)
Sep 20, 2017	19.23	19.43	19.10	19.36	192,253	+0.18(+0.92%)
Sep 19, 2017	18.87	19.25	18.83	19.18	407,130	+0.32(+1.72%)
Sep 18, 2017	18.92	18.99	18.80	18.86	346,813	-0.07(-0.37%)
Sep 15, 2017	18.89	19.00	18.70	18.93	417,077	+0.02(+0.09%)
Sep 14, 2017	19.07	19.17	18.85	18.91	189,647	-0.16(-0.83%)
Sep 13, 2017	19.03	19.26	19.03	19.07	241,309	+0.05(+0.28%)
Sep 12, 2017	18.80	19.04	18.74	19.02	223,038	+0.33(+1.79%)
Sep 11, 2017	18.88	18.92	18.58	18.68	411,493	-0.06(-0.33%)
Sep 08, 2017	18.38	18.78	18.30	18.74	295,226	+0.30(+1.62%)
Sep 07, 2017	18.89	18.89	18.40	18.45	491,041	-0.42(-2.23%)
Sep 06, 2017	19.26	19.44	18.84	18.87	530,893	-0.32(-1.69%)
Sep 05, 2017	19.65	19.66	18.85	19.19	429,487	-0.51(-2.58%)

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.