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 (%)
Apr 29, 2016 18.12 18.29 17.72 17.80 411,975 -0.40(-2.21%)
Apr 28, 2016 18.47 18.57 18.13 18.20 243,074 -0.41(-2.20%)
Apr 27, 2016 18.42 18.65 18.25 18.61 342,003 +0.22(+1.20%)
Apr 26, 2016 18.13 18.53 18.13 18.39 316,281 +0.35(+1.96%)
Apr 25, 2016 18.17 18.31 17.83 18.03 284,365 -0.21(-1.17%)
Apr 22, 2016 18.08 18.35 18.08 18.25 304,137 +0.25(+1.37%)
Apr 21, 2016 18.22 18.33 17.96 18.00 221,917 -0.22(-1.21%)
Apr 20, 2016 18.31 18.37 18.14 18.22 199,133 -0.09(-0.49%)
Apr 19, 2016 18.34 18.45 18.12 18.31 236,569 +0.11(+0.63%)
Apr 18, 2016 17.98 18.40 17.88 18.20 240,157 +0.22(+1.23%)
Apr 15, 2016 17.85 18.12 17.57 17.98 462,930 -0.17(-0.95%)
Apr 14, 2016 18.35 18.41 17.57 18.15 525,110 -0.50(-2.68%)
Apr 13, 2016 17.85 18.65 17.85 18.65 486,645 +0.89(+5.03%)
Apr 12, 2016 17.45 17.89 17.43 17.76 449,205 +0.26(+1.50%)
Apr 11, 2016 17.35 17.89 17.35 17.49 315,306 +0.25(+1.47%)
Apr 08, 2016 17.02 17.35 16.94 17.24 363,221 +0.43(+2.54%)
Apr 07, 2016 17.26 17.43 16.64 16.81 559,027 -0.61(-3.48%)
Apr 06, 2016 17.41 17.54 17.20 17.42 354,302 +0.01(+0.05%)
Apr 05, 2016 17.51 17.53 17.18 17.41 372,634 -0.17(-0.98%)
Apr 04, 2016 17.93 17.99 17.52 17.58 436,979 -0.38(-2.10%)
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.