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%)
Oct 02, 2017 19.66 19.89 19.54 19.87 313,690 +0.30(+1.53%)
Sep 29, 2017 19.41 19.72 19.41 19.57 233,566 +0.11(+0.59%)
Sep 28, 2017 19.16 19.49 19.11 19.46 215,330 +0.28(+1.47%)
Sep 27, 2017 19.33 19.36 18.84 19.18 322,530 -0.01(-0.05%)
Sep 26, 2017 19.18 19.32 19.10 19.18 161,843 +0.04(+0.23%)
Sep 25, 2017 19.29 19.43 19.10 19.14 171,242 -0.20(-1.04%)
Sep 22, 2017 19.31 19.40 19.28 19.34 166,194 +0.05(+0.27%)
Sep 21, 2017 19.37 19.46 19.20 19.29 172,682 -0.07(-0.36%)
Sep 20, 2017 19.23 19.43 19.10 19.36 192,253 +0.18(+0.92%)
Sep 19, 2017 18.87 19.25 18.83 19.18 407,130 +0.32(+1.72%)
Sep 18, 2017 18.92 18.99 18.80 18.86 346,813 -0.07(-0.37%)
Sep 15, 2017 18.89 19.00 18.70 18.93 417,077 +0.02(+0.09%)
Sep 14, 2017 19.07 19.17 18.85 18.91 189,647 -0.16(-0.83%)
Sep 13, 2017 19.03 19.26 19.03 19.07 241,309 +0.05(+0.28%)
Sep 12, 2017 18.80 19.04 18.74 19.02 223,038 +0.33(+1.79%)
Sep 11, 2017 18.88 18.92 18.58 18.68 411,493 -0.06(-0.33%)
Sep 08, 2017 18.38 18.78 18.30 18.74 295,226 +0.30(+1.62%)
Sep 07, 2017 18.89 18.89 18.40 18.45 491,041 -0.42(-2.23%)
Sep 06, 2017 19.26 19.44 18.84 18.87 530,893 -0.32(-1.69%)
Sep 05, 2017 19.65 19.66 18.85 19.19 429,487 -0.51(-2.58%)
Sep 01, 2017 19.68 19.83 19.50 19.70 184,596 +0.02(+0.09%)
Aug 31, 2017 19.50 19.72 19.41 19.68 318,018 +0.26(+1.36%)
Aug 30, 2017 19.21 19.45 19.18 19.42 163,266 +0.18(+0.96%)
Aug 29, 2017 19.03 19.28 18.79 19.24 298,599 +0.13(+0.69%)
Aug 28, 2017 19.19 19.35 19.00 19.10 219,411 -0.01(-0.05%)
Aug 25, 2017 19.20 19.34 19.04 19.11 165,749 +0.03(+0.14%)
Aug 24, 2017 19.09 19.17 18.91 19.09 123,282 +0.13(+0.69%)
Aug 23, 2017 18.99 19.19 18.89 18.96 241,528 -0.16(-0.82%)
Aug 22, 2017 18.95 19.23 18.87 19.11 173,964 +0.28(+1.47%)
Aug 21, 2017 18.97 19.04 18.76 18.84 179,096 -0.14(-0.73%)
Aug 18, 2017 18.84 19.09 18.80 18.97 229,870 +0.00(+0.00%)
Aug 17, 2017 19.31 19.48 18.95 18.97 223,169 -0.33(-1.71%)
Aug 16, 2017 19.37 19.59 19.23 19.30 267,885 -0.07(-0.36%)
Aug 15, 2017 19.60 19.69 19.31 19.37 265,729 -0.23(-1.15%)
Aug 14, 2017 19.43 19.75 19.41 19.60 175,610 +0.30(+1.57%)
Aug 11, 2017 19.11 19.56 18.95 19.30 317,251 -0.18(-0.94%)
Aug 10, 2017 19.97 20.16 19.42 19.48 447,319 -0.62(-3.07%)
Aug 09, 2017 20.61 20.61 19.62 20.09 603,187 -0.75(-3.62%)
Aug 08, 2017 21.41 21.47 20.22 20.85 741,006 +0.16(+0.80%)
Aug 07, 2017 20.58 20.78 20.48 20.68 345,849 +0.11(+0.55%)
Aug 04, 2017 20.26 20.57 20.16 20.57 219,392 +0.46(+2.29%)
Aug 03, 2017 20.20 20.44 20.06 20.11 251,699 -0.10(-0.51%)
Aug 02, 2017 20.39 20.39 20.04 20.22 211,532 -0.19(-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.