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 30, 2015 15.93 15.97 15.57 15.59 469,355 -0.42(-2.62%)
Jan 29, 2015 16.00 16.07 15.85 16.01 830,064 +0.00(+0.00%)
Jan 28, 2015 16.48 16.48 15.93 16.01 280,913 -0.36(-2.18%)
Jan 27, 2015 16.37 16.44 16.29 16.37 350,061 -0.07(-0.43%)
Jan 26, 2015 16.23 16.52 16.13 16.44 647,226 +0.23(+1.39%)
Jan 23, 2015 16.10 16.34 16.01 16.21 516,160 +0.12(+0.77%)
Jan 22, 2015 16.06 16.17 15.90 16.09 670,762 +0.19(+1.22%)
Jan 21, 2015 15.78 16.15 15.68 15.89 414,038 +0.10(+0.64%)
Jan 20, 2015 15.62 15.88 15.60 15.79 365,319 +0.17(+1.09%)
Jan 16, 2015 15.44 15.74 15.40 15.62 904,696 -0.22(-1.37%)
Jan 15, 2015 15.82 16.04 15.69 15.84 500,803 +0.07(+0.44%)
Jan 14, 2015 15.74 15.88 15.51 15.77 271,818 -0.20(-1.27%)
Jan 13, 2015 16.00 16.23 15.72 15.97 752,507 +0.05(+0.34%)
Jan 12, 2015 15.75 15.96 15.56 15.92 811,594 +0.24(+1.54%)
Jan 09, 2015 15.94 15.97 15.66 15.68 430,705 -0.24(-1.51%)
Jan 08, 2015 15.61 16.19 15.61 15.92 672,045 +0.51(+3.28%)
Jan 07, 2015 15.75 15.78 15.26 15.41 852,636 -0.17(-1.10%)
Jan 06, 2015 16.07 16.14 15.51 15.58 519,693 -0.49(-3.05%)
Jan 05, 2015 16.52 16.57 15.93 16.07 504,846 -0.49(-2.96%)
Jan 02, 2015 16.71 16.79 16.30 16.56 293,613 -0.05(-0.28%)
Dec 31, 2014 16.81 16.61 16.61 16.61 291,318 -0.16(-0.97%)
Dec 30, 2014 16.60 16.85 16.60 16.77 245,959 +0.12(+0.70%)
Dec 29, 2014 16.53 16.82 16.46 16.65 325,372 +0.08(+0.47%)
Dec 26, 2014 16.55 16.70 16.46 16.58 198,466 +0.03(+0.19%)
Dec 24, 2014 16.47 16.55 16.55 16.55 163,416 +0.08(+0.47%)
Dec 23, 2014 16.21 16.56 16.07 16.47 309,116 +0.39(+2.42%)
Dec 22, 2014 16.10 16.24 15.95 16.08 258,377 -0.04(-0.24%)
Dec 19, 2014 16.20 16.23 16.05 16.12 734,268 -0.05(-0.34%)
Dec 18, 2014 15.83 16.18 15.77 16.17 343,553 +0.54(+3.48%)
Dec 17, 2014 15.33 15.71 15.27 15.63 503,305 +0.31(+2.03%)
Dec 16, 2014 15.34 15.52 15.16 15.32 542,390 -0.09(-0.60%)
Dec 15, 2014 15.64 15.77 15.27 15.41 508,339 -0.13(-0.85%)
Dec 12, 2014 16.28 16.37 15.54 15.54 512,479 -0.89(-5.44%)
Dec 11, 2014 16.30 16.65 16.25 16.44 314,422 +0.17(+1.05%)
Dec 10, 2014 16.41 16.70 16.23 16.27 557,148 -0.23(-1.37%)
Dec 09, 2014 15.98 16.50 15.80 16.49 721,302 +0.33(+2.02%)
Dec 08, 2014 16.32 16.60 16.07 16.16 318,468 -0.24(-1.47%)
Dec 05, 2014 16.24 16.51 16.24 16.41 256,965 +0.19(+1.15%)
Dec 04, 2014 16.21 16.32 16.09 16.22 249,138 -0.06(-0.38%)
Dec 03, 2014 16.07 16.32 16.02 16.28 348,924 +0.19(+1.16%)
Dec 02, 2014 15.83 16.16 15.83 16.09 957,562 +0.24(+1.52%)
Dec 01, 2014 16.09 16.13 15.79 15.85 469,842 -0.23(-1.45%)
Nov 28, 2014 16.10 16.31 15.94 16.09 293,757 +0.14(+0.88%)
Nov 26, 2014 16.13 15.95 15.95 15.95 293,505 -0.17(-1.06%)
Nov 25, 2014 15.97 16.13 15.85 16.12 461,036 +0.27(+1.72%)
Nov 24, 2014 15.92 16.00 15.76 15.85 463,560 +0.00(+0.00%)
Nov 21, 2014 15.95 16.08 15.82 15.85 361,177 +0.05(+0.34%)
Nov 20, 2014 15.57 15.81 15.52 15.79 275,634 +0.12(+0.78%)
Nov 19, 2014 15.83 15.83 15.53 15.67 364,746 +0.02(+0.10%)
Nov 18, 2014 15.65 15.78 15.55 15.65 356,156 +0.05(+0.34%)
Nov 17, 2014 15.70 15.82 15.50 15.60 527,523 -0.08(-0.49%)
Nov 14, 2014 15.75 15.88 15.64 15.68 428,357 -0.06(-0.39%)
Nov 13, 2014 15.74 15.95 15.72 15.74 313,662 -0.03(-0.20%)
Nov 12, 2014 15.68 15.88 15.58 15.77 550,820 +0.04(+0.24%)
Nov 11, 2014 15.65 15.76 15.58 15.73 769,835 +0.12(+0.79%)
Nov 10, 2014 15.56 15.64 15.46 15.61 532,401 +0.08(+0.54%)
Nov 07, 2014 15.66 15.66 15.36 15.52 460,468 -0.12(-0.79%)
Nov 06, 2014 15.48 15.68 15.36 15.65 430,691 +0.13(+0.84%)
Nov 05, 2014 14.98 15.54 14.92 15.52 971,587 +0.63(+4.24%)
Nov 04, 2014 14.74 14.99 14.34 14.89 829,410 +0.14(+0.94%)
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.