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, 2018 19.52 19.64 19.28 19.48 680,763 -0.04(-0.19%)
May 30, 2018 19.54 19.66 19.39 19.52 587,574 +0.15(+0.75%)
May 29, 2018 19.26 19.76 19.24 19.37 1,283,903 +0.02(+0.09%)
May 25, 2018 19.35 19.35 19.35 0 +0.05(+0.28%)
May 24, 2018 19.19 19.32 19.02 19.30 555,210 +0.13(+0.66%)
May 23, 2018 19.25 19.33 18.95 19.17 680,318 -0.14(-0.70%)
May 22, 2018 19.69 19.77 19.29 19.31 936,497 -0.31(-1.56%)
May 21, 2018 19.09 19.70 19.09 19.61 1,954,172 +0.58(+3.03%)
May 18, 2018 19.14 19.15 18.64 19.04 1,892,811 +0.03(+0.14%)
May 17, 2018 19.20 19.29 18.81 19.01 4,821,559 -1.65(-7.97%)
May 16, 2018 20.51 20.83 20.41 20.66 462,469 +0.14(+0.66%)
May 15, 2018 19.95 20.55 19.94 20.52 524,808 +0.43(+2.15%)
May 14, 2018 20.16 20.43 20.05 20.09 300,385 -0.05(-0.27%)
May 11, 2018 20.08 20.28 19.72 20.14 510,136 +0.05(+0.27%)
May 10, 2018 19.51 20.12 19.46 20.09 574,204 +0.61(+3.14%)
May 09, 2018 19.53 19.66 19.39 19.48 375,974 +0.05(+0.28%)
May 08, 2018 19.29 19.42 19.01 19.42 455,762 +0.16(+0.84%)
May 07, 2018 19.41 19.51 19.03 19.26 494,816 -0.04(-0.19%)
May 04, 2018 19.21 19.41 19.05 19.30 448,165 +0.17(+0.89%)
May 03, 2018 18.45 19.30 18.07 19.13 577,101 +1.14(+6.36%)
May 02, 2018 17.58 18.06 17.58 17.98 367,617 +0.34(+1.94%)
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.