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 (%)
Oct 31, 2016 17.38 17.48 17.14 17.23 424,085 -0.08(-0.44%)
Oct 28, 2016 17.29 17.46 17.19 17.31 128,898 +0.02(+0.10%)
Oct 27, 2016 17.43 17.58 17.25 17.29 240,785 -0.04(-0.24%)
Oct 26, 2016 17.00 17.41 16.99 17.33 251,375 +0.23(+1.37%)
Oct 25, 2016 17.22 17.23 16.91 17.10 187,307 -0.14(-0.83%)
Oct 24, 2016 17.22 17.71 17.19 17.24 349,557 +0.13(+0.74%)
Oct 21, 2016 16.75 17.16 16.75 17.11 401,147 +0.13(+0.79%)
Oct 20, 2016 17.01 17.15 16.90 16.98 223,023 -0.07(-0.39%)
Oct 19, 2016 16.58 17.19 16.55 17.05 338,692 +0.51(+3.09%)
Oct 18, 2016 16.59 16.59 16.23 16.54 349,668 +0.20(+1.23%)
Oct 17, 2016 16.33 16.48 16.18 16.34 296,631 +0.00(+0.00%)
Oct 14, 2016 16.65 16.87 16.30 16.34 254,468 -0.14(-0.86%)
Oct 13, 2016 16.75 16.75 16.30 16.48 573,777 -0.42(-2.48%)
Oct 12, 2016 17.00 17.11 16.84 16.90 227,105 -0.07(-0.40%)
Oct 11, 2016 17.33 17.44 16.77 16.96 572,644 -0.49(-2.79%)
Oct 10, 2016 17.22 17.58 17.19 17.45 310,039 +0.31(+1.81%)
Oct 07, 2016 17.03 17.20 16.87 17.14 417,542 +0.08(+0.49%)
Oct 06, 2016 16.88 17.07 16.66 17.06 376,495 +0.17(+0.99%)
Oct 05, 2016 16.80 17.00 16.68 16.89 340,511 +0.23(+1.36%)
Oct 04, 2016 16.72 17.00 16.54 16.66 423,165 +0.03(+0.15%)
Oct 03, 2016 16.64 16.66 16.44 16.64 256,902 -0.02(-0.10%)
Sep 30, 2016 16.62 16.82 16.46 16.65 596,969 +0.23(+1.43%)
Sep 29, 2016 16.97 17.02 16.25 16.42 763,329 -0.55(-3.26%)
Sep 28, 2016 16.50 16.98 16.46 16.97 505,077 +0.51(+3.11%)
Sep 27, 2016 16.59 16.90 16.34 16.46 640,104 -0.18(-1.11%)
Sep 26, 2016 16.39 16.70 16.22 16.65 738,730 +0.09(+0.56%)
Sep 23, 2016 16.58 16.70 16.48 16.55 233,789 -0.08(-0.45%)
Sep 22, 2016 16.50 16.79 16.50 16.63 225,086 +0.29(+1.80%)
Sep 21, 2016 16.16 16.34 16.05 16.34 341,788 +0.29(+1.78%)
Sep 20, 2016 16.23 16.26 15.95 16.05 585,735 -0.07(-0.42%)
Sep 19, 2016 16.34 16.49 16.01 16.12 558,190 -0.08(-0.52%)
Sep 16, 2016 17.06 17.07 16.10 16.20 1,134,105 -0.98(-5.71%)
Sep 15, 2016 17.19 17.41 17.11 17.18 314,730 -0.01(-0.05%)
Sep 14, 2016 17.38 17.43 17.06 17.19 461,254 -0.15(-0.87%)
Sep 13, 2016 17.54 17.70 17.15 17.34 584,503 -0.39(-2.22%)
Sep 12, 2016 17.34 17.74 17.22 17.74 274,556 +0.26(+1.49%)
Sep 09, 2016 18.16 18.16 17.47 17.48 461,385 -0.89(-4.84%)
Sep 08, 2016 18.26 18.45 18.23 18.36 366,455 -0.03(-0.14%)
Sep 07, 2016 17.82 18.39 17.79 18.39 480,485 +0.49(+2.72%)
Sep 06, 2016 18.26 18.26 17.79 17.90 358,161 -0.29(-1.61%)
Sep 02, 2016 18.32 18.20 18.20 18.20 279,766 +0.02(+0.09%)
Sep 01, 2016 18.19 18.38 17.97 18.18 466,554 +0.03(+0.14%)
Aug 31, 2016 18.05 18.18 17.83 18.15 348,015 +0.09(+0.51%)
Aug 30, 2016 17.89 18.10 17.89 18.06 167,324 +0.18(+0.98%)
Aug 29, 2016 17.74 17.94 17.63 17.89 329,307 +0.24(+1.38%)
Aug 26, 2016 17.76 17.97 17.51 17.64 318,323 -0.03(-0.19%)
Aug 25, 2016 17.83 17.88 17.49 17.68 255,613 -0.23(-1.26%)
Aug 24, 2016 18.09 18.19 17.80 17.90 379,574 -0.16(-0.88%)
Aug 23, 2016 18.10 18.24 17.99 18.06 353,564 +0.13(+0.74%)
Aug 22, 2016 18.00 18.03 17.75 17.93 294,871 -0.10(-0.55%)
Aug 19, 2016 17.38 18.12 17.38 18.03 652,392 +0.61(+3.52%)
Aug 18, 2016 17.31 17.45 17.25 17.42 243,750 +0.17(+0.96%)
Aug 17, 2016 16.81 17.27 16.78 17.25 265,078 +0.42(+2.51%)
Aug 16, 2016 16.86 16.98 16.71 16.83 256,699 -0.07(-0.44%)
Aug 15, 2016 16.82 17.03 16.77 16.90 423,399 +0.10(+0.59%)
Aug 12, 2016 16.94 17.05 16.72 16.80 448,809 -0.22(-1.27%)
Aug 11, 2016 17.51 17.59 17.02 17.02 371,014 -0.41(-2.33%)
Aug 10, 2016 17.42 17.54 17.33 17.42 293,485 +0.03(+0.19%)
Aug 09, 2016 17.62 17.81 17.37 17.39 390,696 -0.24(-1.36%)
Aug 08, 2016 17.63 17.84 17.47 17.63 373,496 -0.02(-0.09%)
Aug 05, 2016 17.71 17.91 17.24 17.65 444,567 -0.29(-1.62%)
Aug 04, 2016 17.85 19.03 17.85 17.94 448,060 -0.48(-2.61%)
Aug 03, 2016 17.89 18.44 17.89 18.42 359,162 +0.47(+2.63%)
Aug 02, 2016 18.35 18.40 17.88 17.95 340,624 -0.35(-1.90%)
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.