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 (%)
May 31, 2019 19.11 19.35 18.72 18.77 667,996 -0.57(-2.95%)
May 30, 2019 19.45 19.64 19.16 19.35 385,294 -0.03(-0.15%)
May 29, 2019 19.17 19.47 18.90 19.37 633,365 +0.09(+0.44%)
May 28, 2019 18.79 19.36 18.79 19.29 453,429 +0.55(+2.95%)
May 24, 2019 18.84 18.96 18.70 18.74 196,323 +0.04(+0.20%)
May 23, 2019 18.68 18.87 18.48 18.70 257,816 -0.19(-1.01%)
May 22, 2019 19.28 19.28 18.80 18.89 204,749 -0.20(-1.05%)
May 21, 2019 18.95 19.09 18.92 19.09 154,063 +0.28(+1.47%)
May 20, 2019 18.69 18.84 18.60 18.81 126,932 +0.01(+0.05%)
May 17, 2019 18.88 19.04 18.79 18.80 209,551 -0.25(-1.30%)
May 16, 2019 18.82 19.15 18.75 19.05 242,363 +0.26(+1.37%)
May 15, 2019 18.64 18.92 18.54 18.79 174,511 +0.04(+0.20%)
May 14, 2019 18.62 18.83 18.60 18.75 231,003 +0.13(+0.72%)
May 13, 2019 18.55 18.84 18.41 18.62 347,070 -0.25(-1.31%)
May 10, 2019 18.55 18.94 18.39 18.87 162,622 +0.28(+1.49%)
May 09, 2019 18.56 18.67 18.24 18.59 306,909 -0.10(-0.56%)
May 08, 2019 18.67 18.85 18.63 18.70 334,585 -0.05(-0.25%)
May 07, 2019 18.96 19.15 18.59 18.75 370,910 -0.42(-2.19%)
May 06, 2019 18.67 19.17 18.53 19.16 318,329 +0.19(+1.00%)
May 03, 2019 19.32 19.39 18.59 18.97 428,131 -0.29(-1.48%)
May 02, 2019 19.53 19.53 18.95 19.26 378,251 +0.07(+0.35%)
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.