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 (%)
Jan 31, 2019 19.50 19.61 19.38 19.56 226,541 -0.01(-0.05%)
Jan 30, 2019 19.23 19.67 19.03 19.57 257,188 +0.45(+2.36%)
Jan 29, 2019 19.25 19.26 18.92 19.12 300,688 -0.02(-0.10%)
Jan 28, 2019 19.06 19.25 18.92 19.14 439,680 -0.09(-0.49%)
Jan 25, 2019 19.25 19.28 19.08 19.23 275,157 +0.19(+0.99%)
Jan 24, 2019 18.84 19.06 18.77 19.05 216,756 +0.30(+1.60%)
Jan 23, 2019 18.83 19.01 18.62 18.75 218,631 -0.02(-0.10%)
Jan 22, 2019 19.11 19.19 18.66 18.77 419,332 -0.48(-2.49%)
Jan 18, 2019 19.11 19.33 19.07 19.24 318,940 +0.27(+1.43%)
Jan 17, 2019 18.68 18.98 18.65 18.97 301,583 +0.23(+1.25%)
Jan 16, 2019 18.50 18.83 18.50 18.74 298,993 +0.33(+1.78%)
Jan 15, 2019 18.43 18.56 18.26 18.41 264,847 +0.12(+0.67%)
Jan 14, 2019 18.48 18.51 18.00 18.29 342,538 -0.29(-1.57%)
Jan 11, 2019 18.15 18.59 18.12 18.58 331,936 +0.36(+1.96%)
Jan 10, 2019 17.74 18.22 17.74 18.22 220,442 +0.40(+2.27%)
Jan 09, 2019 17.93 18.03 17.71 17.82 505,310 -0.10(-0.58%)
Jan 08, 2019 18.00 18.00 17.57 17.92 417,194 +0.09(+0.53%)
Jan 07, 2019 17.45 18.03 17.27 17.83 488,549 +0.45(+2.59%)
Jan 04, 2019 16.74 17.41 16.74 17.38 532,206 +0.92(+5.59%)
Jan 03, 2019 16.44 16.80 16.32 16.46 551,339 -0.10(-0.62%)
Jan 02, 2019 15.95 16.82 15.86 16.56 528,880 +0.38(+2.32%)
Dec 31, 2018 16.15 16.27 15.80 16.18 486,399 +0.08(+0.47%)
Dec 28, 2018 15.91 16.32 15.91 16.11 531,993 +0.22(+1.36%)
Dec 27, 2018 15.53 15.90 15.31 15.89 435,745 +0.14(+0.89%)
Dec 26, 2018 15.22 15.77 14.79 15.75 523,053 +0.55(+3.64%)
Dec 24, 2018 15.19 15.58 15.10 15.20 348,128 -0.02(-0.12%)
Dec 21, 2018 15.74 15.91 15.21 15.22 1,179,780 -0.53(-3.34%)
Dec 20, 2018 15.90 16.21 15.61 15.74 611,954 -0.24(-1.53%)
Dec 19, 2018 16.29 16.64 15.94 15.99 498,153 -0.29(-1.79%)
Dec 18, 2018 16.05 16.41 16.00 16.28 454,540 +0.28(+1.76%)
Dec 17, 2018 15.88 16.47 15.83 16.00 677,972 +0.11(+0.71%)
Dec 14, 2018 15.96 16.29 15.80 15.88 523,683 -0.30(-1.86%)
Dec 13, 2018 16.19 16.31 16.02 16.18 391,239 +0.05(+0.29%)
Dec 12, 2018 16.30 16.39 16.13 16.14 307,643 +0.12(+0.76%)
Dec 11, 2018 16.69 16.82 15.97 16.01 398,359 -0.55(-3.34%)
Dec 10, 2018 16.66 16.71 16.23 16.57 501,364 -0.16(-0.95%)
Dec 07, 2018 16.99 17.13 16.55 16.73 330,658 -0.21(-1.22%)
Dec 06, 2018 16.78 16.93 16.47 16.93 470,042 +0.02(+0.11%)
Dec 04, 2018 17.68 17.79 16.88 16.92 431,964 -0.83(-4.66%)
Dec 03, 2018 17.75 17.97 17.34 17.74 387,949 +0.23(+1.34%)
Nov 30, 2018 17.36 17.57 17.17 17.51 460,087 +0.08(+0.43%)
Nov 29, 2018 17.64 17.74 17.39 17.43 596,737 -0.23(-1.33%)
Nov 28, 2018 17.53 17.81 17.30 17.67 382,769 +0.13(+0.74%)
Nov 27, 2018 17.48 17.64 17.38 17.54 221,202 -0.06(-0.37%)
Nov 26, 2018 17.63 17.95 17.55 17.60 454,091 +0.06(+0.32%)
Nov 23, 2018 17.43 17.78 17.40 17.55 111,146 -0.05(-0.26%)
Nov 21, 2018 17.59 17.59 17.59 0 +0.11(+0.63%)
Nov 20, 2018 17.41 17.57 17.25 17.48 771,384 -0.04(-0.21%)
Nov 19, 2018 17.55 17.74 17.35 17.52 501,640 -0.07(-0.42%)
Nov 16, 2018 17.65 17.75 17.48 17.59 333,547 -0.15(-0.83%)
Nov 15, 2018 17.65 17.85 17.48 17.74 322,183 -0.06(-0.31%)
Nov 14, 2018 17.83 17.93 17.55 17.80 327,891 +0.09(+0.52%)
Nov 13, 2018 17.65 18.04 17.65 17.70 334,490 +0.12(+0.68%)
Nov 12, 2018 18.34 18.34 17.57 17.58 464,472 -0.68(-3.74%)
Nov 09, 2018 18.24 18.52 18.17 18.27 228,678 -0.11(-0.60%)
Nov 08, 2018 18.58 18.60 18.30 18.38 253,558 -0.18(-1.00%)
Nov 07, 2018 18.57 18.62 18.26 18.56 344,781 +0.13(+0.70%)
Nov 06, 2018 18.41 18.55 18.28 18.43 572,007 -0.03(-0.15%)
Nov 05, 2018 18.46 18.60 18.18 18.46 299,556 +0.10(+0.55%)
Nov 02, 2018 18.37 18.71 18.15 18.36 329,543 +0.28(+1.53%)
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.