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 (%)
Feb 28, 2018 17.78 17.91 17.48 17.53 668,268 -0.13(-0.76%)
Feb 27, 2018 18.46 18.57 17.66 17.67 665,007 -0.86(-4.62%)
Feb 26, 2018 18.22 18.54 18.01 18.52 724,217 +0.42(+2.31%)
Feb 23, 2018 17.98 18.20 17.87 18.11 492,088 +0.26(+1.44%)
Feb 22, 2018 17.78 17.85 471,538 -0.20(-1.13%)
Feb 21, 2018 17.91 18.32 17.82 18.05 439,059 +0.17(+0.94%)
Feb 20, 2018 17.92 18.12 17.54 17.89 909,012 -0.14(-0.79%)
Feb 16, 2018 18.03 18.03 18.03 0 +0.03(+0.15%)
Feb 15, 2018 18.13 18.25 17.93 18.00 597,630 -0.12(-0.64%)
Feb 14, 2018 18.33 18.61 17.54 18.12 784,711 -0.27(-1.45%)
Feb 13, 2018 19.64 19.81 18.33 18.38 563,390 -0.91(-4.74%)
Feb 12, 2018 19.05 19.60 18.97 19.30 392,764 +0.17(+0.88%)
Feb 09, 2018 19.38 19.50 18.60 19.13 294,528 +0.00(+0.00%)
Feb 08, 2018 19.78 19.83 19.13 19.13 245,486 -0.65(-3.28%)
Feb 07, 2018 19.96 19.96 19.71 19.78 272,626 -0.21(-1.07%)
Feb 06, 2018 19.09 20.17 18.99 19.99 383,325 +0.27(+1.35%)
Feb 05, 2018 20.10 20.20 19.45 19.72 286,538 -0.55(-2.72%)
Feb 02, 2018 20.74 20.87 20.17 20.27 221,619 -0.58(-2.77%)
Feb 01, 2018 20.89 21.06 20.73 20.85 283,946 -0.12(-0.59%)
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%)
Jan 02, 2018 20.87 20.96 20.55 20.76 349,656 -0.01(-0.04%)
Dec 29, 2017 20.77 20.77 20.77 0 -0.25(-1.18%)
Dec 28, 2017 20.93 21.16 20.82 21.02 172,747 +0.08(+0.38%)
Dec 27, 2017 21.12 21.12 20.82 20.94 170,875 -0.07(-0.34%)
Dec 26, 2017 20.98 21.24 20.96 21.01 157,864 +0.04(+0.17%)
Dec 22, 2017 21.08 21.12 20.95 20.98 142,185 -0.08(-0.38%)
Dec 21, 2017 21.15 21.25 20.99 21.06 209,925 -0.01(-0.04%)
Dec 20, 2017 21.14 21.28 21.06 21.06 182,135 +0.03(+0.13%)
Dec 19, 2017 21.23 21.35 20.98 21.04 232,381 -0.06(-0.29%)
Dec 18, 2017 21.11 21.35 21.02 21.10 356,918 +0.22(+1.06%)
Dec 15, 2017 20.75 21.07 20.70 20.88 682,543 +0.15(+0.73%)
Dec 14, 2017 20.98 21.24 20.60 20.73 419,743 -0.24(-1.14%)
Dec 13, 2017 20.89 21.08 20.89 20.97 290,089 +0.09(+0.43%)
Dec 12, 2017 20.64 20.89 20.48 20.88 394,154 +0.20(+0.99%)
Dec 11, 2017 20.90 21.06 20.58 20.67 449,296 -0.24(-1.15%)
Dec 08, 2017 21.15 21.22 20.80 20.91 228,192 +0.00(+0.00%)
Dec 07, 2017 21.01 21.15 20.90 158,683 +0.00(+0.00%)
Dec 06, 2017 21.28 21.40 20.97 21.00 191,376 -0.31(-1.46%)
Dec 05, 2017 21.65 21.75 21.22 21.31 672,367 -0.31(-1.44%)
Dec 04, 2017 21.93 22.05 21.62 21.62 396,833 -0.07(-0.33%)
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.