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 (%)
Jul 31, 2018 18.74 18.99 18.72 18.91 453,626 +0.16(+0.88%)
Jul 30, 2018 18.68 18.92 18.68 18.74 266,122 +0.06(+0.34%)
Jul 27, 2018 18.77 18.92 18.64 18.68 165,901 -0.07(-0.39%)
Jul 26, 2018 18.58 18.83 18.58 18.75 205,354 +0.17(+0.93%)
Jul 25, 2018 18.46 18.68 18.42 18.58 159,397 +0.10(+0.54%)
Jul 24, 2018 18.52 18.69 18.43 18.48 324,716 +0.06(+0.35%)
Jul 23, 2018 18.51 18.70 18.40 18.41 209,682 -0.09(-0.49%)
Jul 20, 2018 18.73 18.73 18.36 18.50 420,368 -0.26(-1.41%)
Jul 19, 2018 18.76 18.91 18.68 18.77 254,744 +0.01(+0.05%)
Jul 18, 2018 18.57 18.79 18.57 18.76 199,376 +0.20(+1.08%)
Jul 17, 2018 18.47 18.70 18.47 18.56 160,423 +0.08(+0.44%)
Jul 16, 2018 18.47 18.57 18.41 18.48 176,039 +0.00(+0.00%)
Jul 13, 2018 18.50 18.70 18.41 18.48 321,120 -0.01(-0.05%)
Jul 12, 2018 18.84 18.94 18.46 18.49 345,470 -0.26(-1.41%)
Jul 11, 2018 18.81 18.97 18.67 18.75 628,783 -0.17(-0.92%)
Jul 10, 2018 19.02 19.24 18.88 18.92 584,586 -0.05(-0.24%)
Jul 09, 2018 18.72 19.03 18.72 18.97 359,493 +0.31(+1.66%)
Jul 06, 2018 18.69 18.88 18.56 18.66 322,122 -0.03(-0.15%)
Jul 05, 2018 18.71 18.77 18.44 18.69 381,814 +0.04(+0.20%)
Jul 03, 2018 18.65 18.65 18.65 0 +0.03(+0.15%)
Jul 02, 2018 18.57 18.70 18.40 18.62 369,448 -0.07(-0.39%)
Jun 29, 2018 18.95 18.70 18.70 404,221 -0.04(-0.19%)
Jun 28, 2018 18.89 18.89 18.57 18.73 289,889 -0.15(-0.77%)
Jun 27, 2018 19.15 19.25 18.86 18.88 364,901 -0.23(-1.19%)
Jun 26, 2018 19.10 19.20 18.97 19.11 282,892 +0.03(+0.14%)
Jun 25, 2018 19.33 19.53 19.01 19.08 377,135 -0.36(-1.83%)
Jun 22, 2018 19.40 19.70 19.28 19.43 792,664 +0.13(+0.66%)
Jun 21, 2018 19.42 19.50 19.23 19.31 421,388 -0.11(-0.56%)
Jun 20, 2018 19.34 19.69 19.26 19.42 672,599 +0.12(+0.61%)
Jun 19, 2018 19.11 19.35 18.96 19.30 639,008 +0.06(+0.33%)
Jun 18, 2018 18.95 19.24 18.90 19.23 719,556 +0.20(+1.05%)
Jun 15, 2018 19.11 18.70 19.03 647,059 -0.03(-0.14%)
Jun 14, 2018 19.13 19.13 18.95 19.06 381,480 -0.01(-0.05%)
Jun 13, 2018 19.29 19.29 18.94 19.07 483,418 -0.22(-1.13%)
Jun 12, 2018 19.35 19.38 19.09 19.29 641,127 +0.01(+0.05%)
Jun 11, 2018 19.27 19.46 19.20 19.28 750,263 +0.03(+0.14%)
Jun 08, 2018 19.47 19.47 19.13 19.25 424,707 -0.28(-1.45%)
Jun 07, 2018 19.66 19.75 19.50 19.53 578,315 -0.09(-0.46%)
Jun 06, 2018 19.57 19.63 314,183 +0.05(+0.23%)
Jun 05, 2018 19.56 19.64 19.31 19.58 675,957 +0.05(+0.23%)
Jun 04, 2018 19.43 19.57 19.21 19.53 681,464 +0.18(+0.94%)
Jun 01, 2018 19.63 19.66 19.30 19.35 289,177 -0.13(-0.66%)
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%)
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.