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 (%)
Jun 29, 2018 18.95 18.70 18.70 404,221 -0.04(-0.19%)
Jun 28, 2018 18.89 18.89 18.57 18.73 289,889 -0.15(-0.77%)
Jun 27, 2018 19.15 19.25 18.86 18.88 364,901 -0.23(-1.19%)
Jun 26, 2018 19.10 19.20 18.97 19.11 282,892 +0.03(+0.14%)
Jun 25, 2018 19.33 19.53 19.01 19.08 377,135 -0.36(-1.83%)
Jun 22, 2018 19.40 19.70 19.28 19.43 792,664 +0.13(+0.66%)
Jun 21, 2018 19.42 19.50 19.23 19.31 421,388 -0.11(-0.56%)
Jun 20, 2018 19.34 19.69 19.26 19.42 672,599 +0.12(+0.61%)
Jun 19, 2018 19.11 19.35 18.96 19.30 639,008 +0.06(+0.33%)
Jun 18, 2018 18.95 19.24 18.90 19.23 719,556 +0.20(+1.05%)
Jun 15, 2018 19.11 18.70 19.03 647,059 -0.03(-0.14%)
Jun 14, 2018 19.13 19.13 18.95 19.06 381,480 -0.01(-0.05%)
Jun 13, 2018 19.29 19.29 18.94 19.07 483,418 -0.22(-1.13%)
Jun 12, 2018 19.35 19.38 19.09 19.29 641,127 +0.01(+0.05%)
Jun 11, 2018 19.27 19.46 19.20 19.28 750,263 +0.03(+0.14%)
Jun 08, 2018 19.47 19.47 19.13 19.25 424,707 -0.28(-1.45%)
Jun 07, 2018 19.66 19.75 19.50 19.53 578,315 -0.09(-0.46%)
Jun 06, 2018 19.57 19.63 314,183 +0.05(+0.23%)
Jun 05, 2018 19.56 19.64 19.31 19.58 675,957 +0.05(+0.23%)
Jun 04, 2018 19.43 19.57 19.21 19.53 681,464 +0.18(+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.