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 (%)
Sep 28, 2018 20.24 20.46 20.00 20.24 429,651 -0.08(-0.41%)
Sep 27, 2018 19.84 20.57 19.84 20.33 939,819 +1.02(+5.26%)
Sep 26, 2018 19.48 19.56 19.28 19.31 330,702 -0.14(-0.71%)
Sep 25, 2018 19.39 19.49 19.26 19.45 364,461 +0.09(+0.48%)
Sep 24, 2018 19.45 19.46 19.18 19.36 383,791 -0.10(-0.52%)
Sep 21, 2018 19.58 19.60 19.46 19.46 1,091,985 -0.07(-0.38%)
Sep 20, 2018 19.54 19.62 19.45 19.53 235,064 +0.11(+0.57%)
Sep 19, 2018 19.44 19.63 19.39 19.42 229,660 +0.03(+0.14%)
Sep 18, 2018 19.19 19.51 19.16 19.39 412,087 +0.26(+1.35%)
Sep 17, 2018 19.15 19.30 19.01 19.14 402,083 +0.06(+0.34%)
Sep 14, 2018 18.99 19.16 18.94 19.07 352,270 +0.13(+0.68%)
Sep 13, 2018 18.80 19.02 18.79 18.94 283,659 +0.24(+1.28%)
Sep 12, 2018 18.84 18.92 18.60 18.70 490,257 -0.18(-0.93%)
Sep 11, 2018 18.79 19.04 18.78 18.88 555,556 +0.03(+0.15%)
Sep 10, 2018 18.72 18.92 18.65 18.85 474,011 +0.23(+1.24%)
Sep 07, 2018 19.03 19.03 18.57 18.62 687,225 -0.46(-2.42%)
Sep 06, 2018 19.19 19.31 19.06 19.08 384,700 -0.08(-0.43%)
Sep 05, 2018 18.94 19.25 18.90 19.16 401,729 +0.22(+1.17%)
Sep 04, 2018 19.27 19.38 18.90 18.94 607,989 -0.39(-2.01%)
Aug 31, 2018 19.33 19.33 19.33 0 -0.28(-1.41%)
Aug 30, 2018 19.66 19.76 19.45 19.61 269,270 -0.03(-0.14%)
Aug 29, 2018 19.85 19.85 19.58 19.64 405,826 -0.18(-0.92%)
Aug 28, 2018 19.58 19.94 19.38 19.82 766,163 +0.32(+1.64%)
Aug 27, 2018 19.35 19.67 19.29 19.50 393,065 +0.22(+1.14%)
Aug 24, 2018 19.30 19.30 19.12 19.28 200,441 +0.08(+0.43%)
Aug 23, 2018 19.42 19.42 19.12 19.20 354,352 -0.24(-1.22%)
Aug 22, 2018 19.73 19.81 19.41 19.43 327,984 -0.29(-1.48%)
Aug 21, 2018 19.32 19.77 19.26 19.73 356,866 +0.45(+2.32%)
Aug 20, 2018 19.13 19.32 19.10 19.28 216,181 +0.17(+0.91%)
Aug 17, 2018 19.12 19.24 19.02 19.11 351,101 -0.04(-0.19%)
Aug 16, 2018 18.85 19.25 18.75 19.14 534,914 +0.41(+2.19%)
Aug 15, 2018 18.75 18.90 18.67 18.73 427,287 -0.13(-0.68%)
Aug 14, 2018 18.62 18.88 18.62 18.86 347,023 +0.29(+1.57%)
Aug 13, 2018 18.66 18.68 18.45 18.57 368,251 -0.05(-0.29%)
Aug 10, 2018 18.64 18.75 18.50 18.62 297,152 -0.16(-0.87%)
Aug 09, 2018 18.82 18.96 18.70 18.79 218,393 -0.04(-0.19%)
Aug 08, 2018 18.99 19.03 18.66 18.82 449,533 -0.16(-0.82%)
Aug 07, 2018 19.03 19.33 18.57 18.98 721,150 +0.50(+2.71%)
Aug 06, 2018 18.70 18.70 18.41 18.48 484,586 -0.23(-1.22%)
Aug 03, 2018 18.66 18.81 18.60 18.70 192,327 +0.07(+0.39%)
Aug 02, 2018 18.61 18.75 18.50 18.63 150,960 -0.10(-0.54%)
Aug 01, 2018 18.91 18.93 18.57 18.73 203,037 -0.17(-0.92%)
Jul 31, 2018 18.74 18.99 18.72 18.91 453,626 +0.16(+0.88%)
Jul 30, 2018 18.68 18.92 18.68 18.74 266,122 +0.06(+0.34%)
Jul 27, 2018 18.77 18.92 18.64 18.68 165,901 -0.07(-0.39%)
Jul 26, 2018 18.58 18.83 18.58 18.75 205,354 +0.17(+0.93%)
Jul 25, 2018 18.46 18.68 18.42 18.58 159,397 +0.10(+0.54%)
Jul 24, 2018 18.52 18.69 18.43 18.48 324,716 +0.06(+0.35%)
Jul 23, 2018 18.51 18.70 18.40 18.41 209,682 -0.09(-0.49%)
Jul 20, 2018 18.73 18.73 18.36 18.50 420,368 -0.26(-1.41%)
Jul 19, 2018 18.76 18.91 18.68 18.77 254,744 +0.01(+0.05%)
Jul 18, 2018 18.57 18.79 18.57 18.76 199,376 +0.20(+1.08%)
Jul 17, 2018 18.47 18.70 18.47 18.56 160,423 +0.08(+0.44%)
Jul 16, 2018 18.47 18.57 18.41 18.48 176,039 +0.00(+0.00%)
Jul 13, 2018 18.50 18.70 18.41 18.48 321,120 -0.01(-0.05%)
Jul 12, 2018 18.84 18.94 18.46 18.49 345,470 -0.26(-1.41%)
Jul 11, 2018 18.81 18.97 18.67 18.75 628,783 -0.17(-0.92%)
Jul 10, 2018 19.02 19.24 18.88 18.92 584,586 -0.05(-0.24%)
Jul 09, 2018 18.72 19.03 18.72 18.97 359,493 +0.31(+1.66%)
Jul 06, 2018 18.69 18.88 18.56 18.66 322,122 -0.03(-0.15%)
Jul 05, 2018 18.71 18.77 18.44 18.69 381,814 +0.04(+0.20%)
Jul 03, 2018 18.65 18.65 18.65 0 +0.03(+0.15%)
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.