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 (%)
May 31, 2016 21.28 21.37 20.97 21.14 273,576 +0.00(+0.00%)
May 27, 2016 21.16 21.14 21.14 21.14 193,600 -0.05(-0.24%)
May 26, 2016 21.45 21.81 20.88 21.19 334,561 -0.46(-2.12%)
May 25, 2016 21.56 21.90 21.50 21.65 318,508 +0.15(+0.70%)
May 24, 2016 20.74 21.62 20.71 21.50 344,492 +0.90(+4.37%)
May 23, 2016 20.80 21.25 20.59 20.60 212,895 -0.26(-1.25%)
May 20, 2016 20.55 21.22 20.55 20.86 284,845 +0.45(+2.20%)
May 19, 2016 20.43 20.76 20.11 20.41 266,934 -0.14(-0.68%)
May 18, 2016 20.42 21.01 20.36 20.55 229,190 -0.01(-0.05%)
May 17, 2016 20.46 21.01 20.37 20.56 243,663 +0.05(+0.24%)
May 16, 2016 20.38 20.89 20.23 20.51 373,532 +0.25(+1.23%)
May 13, 2016 20.61 20.78 20.15 20.26 282,812 -0.43(-2.08%)
May 12, 2016 21.87 21.93 20.58 20.69 485,901 -1.03(-4.74%)
May 11, 2016 21.72 22.12 21.60 21.72 313,668 +0.01(+0.05%)
May 10, 2016 21.67 21.98 21.50 21.71 321,262 +0.16(+0.74%)
May 09, 2016 21.97 22.15 21.33 21.55 406,976 -0.48(-2.18%)
May 06, 2016 20.83 22.06 20.75 22.03 493,576 +1.27(+6.12%)
May 05, 2016 20.68 21.20 20.29 20.76 488,941 -0.31(-1.47%)
May 04, 2016 20.67 21.57 19.87 21.07 725,485 -0.46(-2.14%)
May 03, 2016 21.66 21.96 21.26 21.53 309,382 -0.40(-1.82%)
May 02, 2016 21.74 22.09 21.63 21.93 180,111 +0.23(+1.06%)
Apr 29, 2016 22.10 22.30 21.60 21.70 337,871 -0.49(-2.21%)
Apr 28, 2016 22.52 22.64 22.11 22.19 199,351 -0.50(-2.20%)
Apr 27, 2016 22.46 22.74 22.25 22.69 280,485 +0.27(+1.20%)
Apr 26, 2016 22.11 22.59 22.10 22.42 259,390 +0.43(+1.96%)
Apr 25, 2016 22.16 22.33 21.74 21.99 233,215 -0.26(-1.17%)
Apr 22, 2016 22.04 22.38 22.04 22.25 249,430 +0.30(+1.37%)
Apr 21, 2016 22.22 22.35 21.90 21.95 182,000 -0.27(-1.22%)
Apr 20, 2016 22.33 22.40 22.12 22.22 163,314 -0.11(-0.49%)
Apr 19, 2016 22.36 22.50 22.10 22.33 194,016 +0.14(+0.63%)
Apr 18, 2016 21.92 22.43 21.80 22.19 196,959 +0.27(+1.23%)
Apr 15, 2016 21.76 22.10 21.42 21.92 379,660 -0.21(-0.95%)
Apr 14, 2016 22.37 22.45 21.42 22.13 430,655 -0.61(-2.68%)
Apr 13, 2016 21.76 22.74 21.76 22.74 399,109 +1.09(+5.03%)
Apr 12, 2016 21.28 21.81 21.25 21.65 368,404 +0.32(+1.50%)
Apr 11, 2016 21.16 21.81 21.16 21.33 258,590 +0.31(+1.47%)
Apr 08, 2016 20.75 21.15 20.66 21.02 297,886 +0.52(+2.54%)
Apr 07, 2016 21.04 21.25 20.29 20.50 458,471 -0.74(-3.48%)
Apr 06, 2016 21.23 21.39 20.97 21.24 290,572 +0.01(+0.05%)
Apr 05, 2016 21.35 21.38 20.95 21.23 305,606 -0.21(-0.98%)
Apr 04, 2016 21.86 21.93 21.36 21.44 358,377 -0.46(-2.10%)
Apr 01, 2016 21.99 22.00 21.44 21.90 286,537 -0.34(-1.53%)
Mar 31, 2016 22.13 22.39 22.09 22.24 259,962 +0.11(+0.50%)
Mar 30, 2016 22.23 22.49 21.99 22.13 217,052 +0.05(+0.23%)
Mar 29, 2016 21.40 22.11 21.20 22.08 273,991 +0.65(+3.03%)
Mar 28, 2016 21.45 21.61 21.15 21.43 188,628 +0.01(+0.05%)
Mar 24, 2016 21.38 21.42 21.42 21.42 223,800 -0.17(-0.79%)
Mar 23, 2016 21.64 21.78 21.42 21.59 213,092 -0.19(-0.87%)
Mar 22, 2016 21.77 21.92 21.58 21.78 197,385 -0.21(-0.95%)
Mar 21, 2016 22.16 22.35 21.87 21.99 291,468 -0.26(-1.17%)
Mar 18, 2016 21.75 22.28 21.53 22.25 1,025,824 +0.63(+2.91%)
Mar 17, 2016 20.97 21.73 20.93 21.62 305,166 +0.59(+2.81%)
Mar 16, 2016 20.50 21.05 20.34 21.03 433,766 +0.49(+2.39%)
Mar 15, 2016 21.34 21.34 20.45 20.54 426,835 -1.03(-4.78%)
Mar 14, 2016 21.45 21.61 21.12 21.57 429,402 +0.00(+0.00%)
Mar 11, 2016 21.01 21.62 20.98 21.57 283,062 +0.69(+3.30%)
Mar 10, 2016 21.56 21.63 20.49 20.88 465,732 -0.60(-2.79%)
Mar 09, 2016 21.46 21.73 21.32 21.48 308,148 +0.10(+0.47%)
Mar 08, 2016 21.41 21.60 20.94 21.38 490,119 -0.33(-1.52%)
Mar 07, 2016 21.41 21.74 21.24 21.71 373,735 +0.19(+0.88%)
Mar 04, 2016 21.35 21.66 21.20 21.52 499,266 +0.22(+1.03%)
Mar 03, 2016 20.85 21.33 20.70 21.30 542,790 +0.48(+2.31%)
Mar 02, 2016 20.38 20.82 20.25 20.82 647,953 +0.51(+2.51%)
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.