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 (%)
Dec 31, 2013 14.34 14.26 14.26 14.26 297,142 -0.03(-0.21%)
Dec 30, 2013 14.36 14.39 14.26 14.29 302,834 -0.04(-0.26%)
Dec 27, 2013 14.45 14.51 14.27 14.33 258,174 -0.05(-0.36%)
Dec 26, 2013 14.51 14.52 14.37 14.38 286,304 -0.03(-0.21%)
Dec 24, 2013 14.11 14.45 14.06 14.41 361,951 +0.20(+1.41%)
Dec 23, 2013 14.14 14.31 14.08 14.21 543,040 +0.13(+0.90%)
Dec 20, 2013 13.79 14.13 13.76 14.08 667,528 +0.34(+2.49%)
Dec 19, 2013 13.78 13.88 13.70 13.74 316,683 -0.05(-0.38%)
Dec 18, 2013 13.88 13.96 13.52 13.79 526,999 -0.03(-0.21%)
Dec 17, 2013 13.65 13.82 13.58 13.82 359,441 +0.19(+1.36%)
Dec 16, 2013 13.71 13.87 13.62 13.64 505,344 +0.05(+0.38%)
Dec 13, 2013 13.58 13.71 13.53 13.59 378,053 +0.06(+0.44%)
Dec 12, 2013 13.49 13.59 13.37 13.53 440,488 +0.04(+0.28%)
Dec 11, 2013 13.59 13.70 13.47 13.49 454,065 -0.10(-0.71%)
Dec 10, 2013 13.85 13.94 13.54 13.59 487,397 -0.29(-2.09%)
Dec 09, 2013 13.76 13.89 13.64 13.88 535,704 +0.17(+1.25%)
Dec 06, 2013 13.60 13.74 13.55 13.70 339,858 +0.21(+1.54%)
Dec 05, 2013 13.49 13.56 13.40 13.50 525,411 -0.02(-0.16%)
Dec 04, 2013 13.33 13.61 13.27 13.52 633,590 +0.17(+1.28%)
Dec 03, 2013 13.60 13.66 13.23 13.35 1,599,072 -0.32(-2.34%)
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.