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 (%)
Nov 30, 2017 21.77 21.93 21.61 21.76 327,713 +0.10(+0.45%)
Nov 29, 2017 21.75 21.87 21.49 21.66 254,673 -0.04(-0.20%)
Nov 28, 2017 21.18 21.76 20.96 21.70 466,505 +0.62(+2.96%)
Nov 27, 2017 20.77 21.13 20.69 21.08 364,758 +0.44(+2.13%)
Nov 24, 2017 20.62 20.70 20.54 20.64 104,997 +0.14(+0.68%)
Nov 22, 2017 20.75 20.93 20.48 20.50 386,968 -0.18(-0.89%)
Nov 21, 2017 20.65 20.87 20.57 20.69 216,145 +0.18(+0.90%)
Nov 20, 2017 20.60 20.65 20.04 20.50 305,743 -0.05(-0.26%)
Nov 17, 2017 20.38 20.66 20.31 20.55 209,122 +0.04(+0.21%)
Nov 16, 2017 19.96 20.57 19.81 20.51 343,066 +0.64(+3.23%)
Nov 15, 2017 19.62 19.96 19.36 19.87 532,952 +0.19(+0.98%)
Nov 14, 2017 19.77 19.90 19.64 19.68 300,215 -0.20(-1.02%)
Nov 13, 2017 20.43 20.43 19.84 19.88 304,976 -0.64(-3.12%)
Nov 10, 2017 20.47 20.73 20.41 20.52 324,055 +0.05(+0.26%)
Nov 09, 2017 20.35 20.72 20.29 20.47 278,796 -0.08(-0.39%)
Nov 08, 2017 20.66 20.66 20.30 20.54 173,867 -0.13(-0.64%)
Nov 07, 2017 20.98 20.98 20.57 20.68 212,273 -0.23(-1.09%)
Nov 06, 2017 21.12 21.22 20.81 20.90 352,053 -0.18(-0.83%)
Nov 03, 2017 21.62 21.72 21.08 21.08 281,852 -0.53(-2.44%)
Nov 02, 2017 20.87 21.94 20.87 21.61 529,547 +1.24(+6.08%)
Nov 01, 2017 20.60 20.60 20.06 20.37 238,461 -0.05(-0.26%)
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%)
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.