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 (%)
Jan 31, 2018 21.32 21.39 20.90 20.98 219,168 -0.25(-1.17%)
Jan 30, 2018 21.29 21.35 21.10 21.22 208,836 -0.15(-0.71%)
Jan 29, 2018 21.62 21.69 21.33 21.38 214,750 -0.20(-0.95%)
Jan 26, 2018 21.58 21.61 21.35 21.58 115,465 +0.15(+0.70%)
Jan 25, 2018 21.53 21.74 21.35 21.43 293,317 -0.01(-0.04%)
Jan 24, 2018 21.59 21.71 21.26 21.44 294,214 -0.01(-0.04%)
Jan 23, 2018 21.46 21.61 21.40 21.45 173,031 -0.07(-0.33%)
Jan 22, 2018 21.53 21.54 21.34 21.52 197,495 -0.03(-0.12%)
Jan 19, 2018 21.18 21.54 21.18 21.54 212,288 +0.29(+1.38%)
Jan 18, 2018 21.68 21.68 21.23 21.25 196,966 -0.39(-1.81%)
Jan 17, 2018 21.60 21.76 21.34 21.64 241,622 +0.12(+0.58%)
Jan 16, 2018 21.94 22.00 21.38 21.52 254,289 -0.34(-1.54%)
Jan 12, 2018 21.85 21.85 21.85 0 -0.32(-1.44%)
Jan 11, 2018 21.33 22.29 21.33 22.17 411,184 +0.88(+4.13%)
Jan 10, 2018 21.01 21.38 20.91 21.30 347,660 +0.30(+1.44%)
Jan 09, 2018 21.11 21.24 20.98 20.99 197,244 -0.04(-0.21%)
Jan 08, 2018 20.99 21.14 20.83 21.04 203,350 -0.08(-0.38%)
Jan 05, 2018 21.05 21.13 20.85 21.12 207,515 +0.10(+0.46%)
Jan 04, 2018 21.07 21.20 20.98 21.02 278,932 +0.07(+0.34%)
Jan 03, 2018 20.79 20.98 20.72 20.95 380,499 +0.19(+0.90%)
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.