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, 2018 19.52 19.64 19.28 19.48 680,763 -0.04(-0.19%)
May 30, 2018 19.54 19.66 19.39 19.52 587,574 +0.15(+0.75%)
May 29, 2018 19.26 19.76 19.24 19.37 1,283,903 +0.02(+0.09%)
May 25, 2018 19.35 19.35 19.35 0 +0.05(+0.28%)
May 24, 2018 19.19 19.32 19.02 19.30 555,210 +0.13(+0.66%)
May 23, 2018 19.25 19.33 18.95 19.17 680,318 -0.14(-0.70%)
May 22, 2018 19.69 19.77 19.29 19.31 936,497 -0.31(-1.56%)
May 21, 2018 19.09 19.70 19.09 19.61 1,954,172 +0.58(+3.03%)
May 18, 2018 19.14 19.15 18.64 19.04 1,892,811 +0.03(+0.14%)
May 17, 2018 19.20 19.29 18.81 19.01 4,821,559 -1.65(-7.97%)
May 16, 2018 20.51 20.83 20.41 20.66 462,469 +0.14(+0.66%)
May 15, 2018 19.95 20.55 19.94 20.52 524,808 +0.43(+2.15%)
May 14, 2018 20.16 20.43 20.05 20.09 300,385 -0.05(-0.27%)
May 11, 2018 20.08 20.28 19.72 20.14 510,136 +0.05(+0.27%)
May 10, 2018 19.51 20.12 19.46 20.09 574,204 +0.61(+3.14%)
May 09, 2018 19.53 19.66 19.39 19.48 375,974 +0.05(+0.28%)
May 08, 2018 19.29 19.42 19.01 19.42 455,762 +0.16(+0.84%)
May 07, 2018 19.41 19.51 19.03 19.26 494,816 -0.04(-0.19%)
May 04, 2018 19.21 19.41 19.05 19.30 448,165 +0.17(+0.89%)
May 03, 2018 18.45 19.30 18.07 19.13 577,101 +1.14(+6.36%)
May 02, 2018 17.58 18.06 17.58 17.98 367,617 +0.34(+1.94%)
May 01, 2018 17.58 17.73 17.41 17.64 249,861 +0.00(+0.00%)
Apr 30, 2018 17.82 17.89 17.64 17.64 263,063 -0.16(-0.91%)
Apr 27, 2018 17.63 17.81 17.59 17.80 179,160 +0.14(+0.82%)
Apr 26, 2018 17.74 17.75 17.60 17.66 203,349 -0.06(-0.36%)
Apr 25, 2018 17.68 17.90 17.61 17.72 233,734 +0.00(+0.00%)
Apr 24, 2018 17.88 18.16 17.68 17.72 299,266 -0.04(-0.20%)
Apr 23, 2018 17.80 17.97 17.68 17.76 169,204 +0.02(+0.10%)
Apr 20, 2018 17.64 17.76 17.57 17.74 305,115 +0.06(+0.36%)
Apr 19, 2018 17.92 18.00 17.65 17.68 250,221 -0.22(-1.21%)
Apr 18, 2018 17.91 18.11 17.87 17.89 337,080 +0.02(+0.10%)
Apr 17, 2018 18.09 18.09 17.83 17.88 197,348 -0.13(-0.70%)
Apr 16, 2018 17.96 18.07 17.87 18.00 331,646 +0.14(+0.81%)
Apr 13, 2018 18.16 18.17 17.80 17.86 254,943 -0.18(-1.00%)
Apr 12, 2018 18.04 18.13 17.93 18.04 143,139 +0.13(+0.70%)
Apr 11, 2018 17.85 18.01 17.77 17.91 160,131 -0.07(-0.40%)
Apr 10, 2018 17.88 18.12 17.85 17.98 276,754 +0.38(+2.15%)
Apr 09, 2018 17.90 17.90 17.60 17.61 441,274 -0.21(-1.16%)
Apr 06, 2018 18.51 18.65 17.71 17.81 355,388 -0.81(-4.35%)
Apr 05, 2018 18.39 18.72 18.20 18.62 586,461 +0.39(+2.12%)
Apr 04, 2018 17.86 18.34 17.86 18.24 464,984 +0.13(+0.70%)
Apr 03, 2018 17.79 18.17 17.77 18.11 612,689 +0.41(+2.29%)
Apr 02, 2018 17.87 17.92 17.54 17.71 564,471 -0.17(-0.96%)
Mar 29, 2018 17.88 17.88 17.88 0 +0.02(+0.10%)
Mar 28, 2018 17.71 18.07 17.63 17.86 430,367 +0.14(+0.81%)
Mar 27, 2018 18.13 18.22 17.55 17.71 863,879 -0.33(-1.85%)
Mar 26, 2018 18.11 18.16 17.81 18.05 573,256 +0.24(+1.36%)
Mar 23, 2018 18.31 18.38 17.80 17.80 301,207 -0.44(-2.42%)
Mar 22, 2018 18.43 18.63 18.24 18.25 467,167 -0.36(-1.93%)
Mar 21, 2018 18.41 18.79 18.41 18.61 388,125 +0.21(+1.13%)
Mar 20, 2018 18.31 18.42 18.20 18.40 606,139 +0.14(+0.79%)
Mar 19, 2018 18.31 18.38 18.00 18.25 317,595 -0.13(-0.69%)
Mar 16, 2018 18.14 18.48 17.86 18.38 1,005,851 +0.27(+1.49%)
Mar 15, 2018 18.37 18.37 17.87 18.11 333,468 -0.27(-1.47%)
Mar 14, 2018 18.16 18.48 18.09 18.38 470,142 +0.45(+2.51%)
Mar 13, 2018 17.96 18.11 17.80 17.93 301,375 +0.08(+0.45%)
Mar 12, 2018 17.89 17.96 17.89 17.85 331,367 -0.01(-0.05%)
Mar 09, 2018 17.89 17.91 17.64 17.86 311,152 +0.08(+0.46%)
Mar 08, 2018 17.30 17.80 17.19 17.78 462,786 +0.49(+2.81%)
Mar 07, 2018 17.08 17.29 555,599 -0.25(-1.44%)
Mar 06, 2018 17.69 17.71 17.49 17.54 481,964 -0.14(-0.81%)
Mar 05, 2018 17.67 17.83 17.61 17.69 394,042 -0.07(-0.41%)
Mar 02, 2018 17.67 17.78 17.31 17.76 455,348 -0.05(-0.25%)
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.