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 (%)
Jul 31, 2015 18.15 19.25 18.13 19.06 1,208,336 +1.06(+5.90%)
Jul 30, 2015 17.73 18.08 17.62 18.00 588,113 +0.19(+1.07%)
Jul 29, 2015 17.72 17.86 17.60 17.81 295,651 +0.14(+0.81%)
Jul 28, 2015 17.47 17.73 17.15 17.66 398,868 +0.29(+1.64%)
Jul 27, 2015 17.58 17.58 17.27 17.38 348,335 -0.34(-1.92%)
Jul 24, 2015 18.49 18.61 17.67 17.72 426,028 -0.88(-4.73%)
Jul 23, 2015 19.26 19.37 18.57 18.60 419,456 -0.67(-3.49%)
Jul 22, 2015 18.95 19.42 18.95 19.27 454,881 +0.36(+1.88%)
Jul 21, 2015 18.85 19.07 18.75 18.91 362,317 +0.06(+0.29%)
Jul 20, 2015 19.04 19.04 18.75 18.86 236,590 -0.15(-0.79%)
Jul 17, 2015 18.93 19.08 18.79 19.01 292,858 +0.10(+0.54%)
Jul 16, 2015 19.00 19.08 18.86 18.91 274,796 +0.08(+0.42%)
Jul 15, 2015 18.61 18.85 18.49 18.83 461,175 +0.27(+1.45%)
Jul 14, 2015 18.39 18.58 18.34 18.56 236,914 +0.18(+0.99%)
Jul 13, 2015 18.17 18.44 18.17 18.38 306,588 +0.21(+1.18%)
Jul 10, 2015 17.75 18.23 17.75 18.16 293,140 +0.63(+3.61%)
Jul 09, 2015 17.73 17.85 17.50 17.53 517,651 +0.00(+0.00%)
Jul 08, 2015 17.69 17.81 17.43 17.53 245,872 -0.36(-1.99%)
Jul 07, 2015 18.00 18.00 17.48 17.88 283,371 -0.13(-0.75%)
Jul 06, 2015 17.96 18.25 17.79 18.02 556,893 +0.24(+1.34%)
Jul 02, 2015 17.93 17.78 17.78 17.78 212,074 -0.06(-0.36%)
Jul 01, 2015 18.22 18.30 17.79 17.84 433,012 -0.10(-0.57%)
Jun 30, 2015 18.18 18.23 17.92 17.95 470,760 -0.03(-0.18%)
Jun 29, 2015 18.47 18.54 17.96 17.98 333,831 -0.66(-3.57%)
Jun 26, 2015 18.79 18.90 18.51 18.64 1,154,766 -0.11(-0.59%)
Jun 25, 2015 18.64 18.83 18.57 18.76 656,535 +0.18(+0.98%)
Jun 24, 2015 18.72 18.89 18.55 18.57 265,482 -0.19(-1.01%)
Jun 23, 2015 18.44 18.85 18.44 18.76 325,037 +0.30(+1.63%)
Jun 22, 2015 18.38 18.69 18.33 18.46 433,576 +0.14(+0.78%)
Jun 19, 2015 18.34 18.40 18.22 18.32 647,729 +0.01(+0.04%)
Jun 18, 2015 18.09 18.34 18.00 18.31 326,572 +0.30(+1.67%)
Jun 17, 2015 17.88 18.16 17.82 18.01 408,289 +0.16(+0.89%)
Jun 16, 2015 18.05 18.06 17.76 17.85 648,309 -0.20(-1.10%)
Jun 15, 2015 18.16 18.27 17.93 18.05 521,632 -0.34(-1.85%)
Jun 12, 2015 18.58 18.68 18.32 18.39 265,954 -0.25(-1.32%)
Jun 11, 2015 18.74 18.89 18.60 18.64 310,054 -0.09(-0.51%)
Jun 10, 2015 18.50 18.95 18.50 18.73 698,004 +0.33(+1.81%)
Jun 09, 2015 18.30 18.57 18.13 18.40 460,470 +0.11(+0.61%)
Jun 08, 2015 18.49 18.61 18.29 18.29 465,707 -0.22(-1.20%)
Jun 05, 2015 18.50 18.61 18.18 18.51 754,710 -0.02(-0.13%)
Jun 04, 2015 19.38 19.40 18.47 18.53 632,299 -0.97(-4.99%)
Jun 03, 2015 19.38 19.60 19.27 19.51 358,971 +0.18(+0.94%)
Jun 02, 2015 19.05 19.40 19.05 19.33 294,917 +0.17(+0.87%)
Jun 01, 2015 19.34 19.34 18.98 19.16 292,438 -0.05(-0.25%)
May 29, 2015 19.00 19.31 18.99 19.21 468,135 +0.21(+1.08%)
May 28, 2015 19.12 19.14 18.90 19.00 305,387 -0.17(-0.91%)
May 27, 2015 18.80 19.19 17.54 19.18 382,989 +0.38(+2.02%)
May 26, 2015 19.22 19.27 18.69 18.80 587,884 -0.52(-2.68%)
May 22, 2015 19.56 19.31 19.31 19.31 393,659 -0.24(-1.24%)
May 21, 2015 19.72 19.85 19.45 19.56 486,172 -0.12(-0.60%)
May 20, 2015 19.96 19.96 19.50 19.67 374,360 -0.22(-1.10%)
May 19, 2015 19.84 20.02 19.56 19.89 438,842 +0.05(+0.24%)
May 18, 2015 19.79 19.91 19.61 19.85 385,891 +0.02(+0.08%)
May 15, 2015 19.83 19.91 19.65 19.83 304,268 +0.04(+0.20%)
May 14, 2015 19.70 19.85 19.69 19.79 312,861 +0.14(+0.72%)
May 13, 2015 19.54 19.74 19.47 19.65 369,304 +0.11(+0.56%)
May 12, 2015 19.65 19.65 19.34 19.54 248,683 -0.11(-0.56%)
May 11, 2015 19.49 19.77 19.49 19.65 559,513 +0.27(+1.38%)
May 08, 2015 19.75 19.78 19.17 19.38 456,529 -0.13(-0.68%)
May 07, 2015 19.70 19.76 19.38 19.52 580,537 -0.09(-0.44%)
May 06, 2015 18.94 20.00 18.46 19.60 848,754 +0.60(+3.14%)
May 05, 2015 19.27 19.36 18.97 19.01 569,358 -0.28(-1.46%)
May 04, 2015 19.32 19.45 19.27 19.29 317,490 +0.02(+0.08%)
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.