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 (%)
Oct 31, 2017 20.30 20.55 20.24 20.42 268,608 +0.16(+0.78%)
Oct 30, 2017 20.10 20.30 19.91 20.26 243,119 +0.15(+0.74%)
Oct 27, 2017 20.04 20.28 19.86 20.11 191,063 +0.09(+0.44%)
Oct 26, 2017 20.10 20.38 20.02 20.03 154,657 -0.03(-0.13%)
Oct 25, 2017 20.41 20.41 20.00 20.05 144,829 -0.43(-2.10%)
Oct 24, 2017 20.45 20.79 20.40 20.48 201,845 +0.15(+0.73%)
Oct 23, 2017 20.67 20.69 20.26 20.33 248,010 -0.35(-1.70%)
Oct 20, 2017 20.50 20.71 20.40 20.69 262,481 +0.39(+1.95%)
Oct 19, 2017 20.46 20.52 20.12 20.29 206,121 -0.25(-1.20%)
Oct 18, 2017 20.69 20.84 20.45 20.54 456,818 -0.12(-0.59%)
Oct 17, 2017 21.09 21.24 20.63 20.66 455,834 -0.41(-1.96%)
Oct 16, 2017 21.19 21.30 20.95 21.07 183,680 +0.00(+0.00%)
Oct 13, 2017 21.12 21.23 20.99 21.07 173,872 +0.04(+0.21%)
Oct 12, 2017 21.04 21.14 20.80 21.03 347,155 -0.04(-0.17%)
Oct 11, 2017 20.33 21.24 20.29 21.06 728,851 +0.75(+3.67%)
Oct 10, 2017 20.21 20.32 20.15 20.32 263,460 +0.18(+0.92%)
Oct 09, 2017 19.92 20.18 19.73 20.13 440,279 +0.21(+1.06%)
Oct 06, 2017 20.02 20.05 19.78 19.92 209,294 -0.11(-0.57%)
Oct 05, 2017 20.09 20.30 20.00 20.04 259,270 -0.04(-0.18%)
Oct 04, 2017 20.15 20.19 19.94 20.07 269,706 -0.15(-0.74%)
Oct 03, 2017 19.99 20.25 19.86 20.22 296,500 +0.35(+1.77%)
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.