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%)
May 01, 2019 19.01 19.46 19.01 19.19 394,811 +0.22(+1.15%)
Apr 30, 2019 19.01 19.01 18.75 18.97 260,161 +0.01(+0.05%)
Apr 29, 2019 19.02 19.14 18.96 18.96 146,911 +0.03(+0.15%)
Apr 26, 2019 18.83 19.08 18.83 18.94 130,392 +0.07(+0.35%)
Apr 25, 2019 19.24 19.25 18.78 18.87 192,797 -0.34(-1.78%)
Apr 24, 2019 18.99 19.40 18.93 19.21 521,972 +0.27(+1.41%)
Apr 23, 2019 18.53 19.05 18.46 18.95 231,096 +0.46(+2.47%)
Apr 22, 2019 18.95 18.95 18.28 18.49 446,623 -0.53(-2.80%)
Apr 18, 2019 19.13 19.26 18.88 19.02 196,323 -0.12(-0.65%)
Apr 17, 2019 19.24 19.44 19.14 19.15 183,108 -0.10(-0.49%)
Apr 16, 2019 19.16 19.34 19.07 19.24 178,203 +0.08(+0.40%)
Apr 15, 2019 19.42 19.45 19.12 19.16 221,892 -0.22(-1.13%)
Apr 12, 2019 19.42 19.46 19.27 19.38 179,000 +0.17(+0.89%)
Apr 11, 2019 19.03 19.36 19.03 19.21 290,455 +0.25(+1.31%)
Apr 10, 2019 18.55 19.06 18.55 18.96 341,339 +0.44(+2.36%)
Apr 09, 2019 19.17 19.17 18.52 18.53 327,444 -0.75(-3.90%)
Apr 08, 2019 19.15 19.36 18.55 19.28 549,911 -0.32(-1.65%)
Apr 05, 2019 19.76 19.76 19.54 19.60 256,164 -0.10(-0.48%)
Apr 04, 2019 19.43 19.73 19.39 19.70 332,686 +0.28(+1.42%)
Apr 03, 2019 19.59 19.69 19.34 19.42 269,711 -0.02(-0.10%)
Apr 02, 2019 19.63 19.63 19.36 19.44 221,241 -0.17(-0.87%)
Apr 01, 2019 19.39 19.72 19.38 19.61 409,866 +0.33(+1.73%)
Mar 29, 2019 19.29 19.37 19.14 19.28 205,771 +0.14(+0.75%)
Mar 28, 2019 19.23 19.33 19.00 19.14 219,544 -0.04(-0.20%)
Mar 27, 2019 19.20 19.36 19.10 19.17 270,551 -0.05(-0.25%)
Mar 26, 2019 19.03 19.27 18.96 19.22 181,042 +0.35(+1.87%)
Mar 25, 2019 18.81 19.16 18.79 18.87 210,662 +0.03(+0.15%)
Mar 22, 2019 19.40 19.40 18.84 18.84 296,794 -0.64(-3.28%)
Mar 21, 2019 19.04 19.52 19.04 19.48 338,323 +0.40(+2.10%)
Mar 20, 2019 19.26 19.36 18.93 19.08 283,992 -0.22(-1.14%)
Mar 19, 2019 19.59 19.70 19.22 19.30 271,454 -0.14(-0.74%)
Mar 18, 2019 19.18 19.47 19.18 19.44 283,961 +0.27(+1.39%)
Mar 15, 2019 19.42 19.48 19.11 19.17 636,527 -0.23(-1.18%)
Mar 14, 2019 19.38 19.57 19.19 19.40 540,270 +0.04(+0.20%)
Mar 13, 2019 18.98 19.70 18.94 19.36 1,043,029 +0.45(+2.37%)
Mar 12, 2019 18.71 19.12 18.58 18.92 898,156 +0.25(+1.33%)
Mar 11, 2019 18.45 18.69 18.26 18.67 344,521 +0.30(+1.61%)
Mar 08, 2019 17.84 18.39 17.75 18.37 373,853 +0.39(+2.17%)
Mar 07, 2019 18.15 18.19 17.86 17.98 228,589 -0.16(-0.89%)
Mar 06, 2019 18.77 18.80 18.15 18.15 295,542 -0.62(-3.30%)
Mar 05, 2019 18.88 18.91 18.70 18.76 211,688 -0.04(-0.20%)
Mar 04, 2019 18.90 19.07 18.66 18.80 379,931 -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.