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 (%)
May 31, 2017 18.86 18.95 18.48 18.94 328,363 +0.09(+0.46%)
May 30, 2017 19.37 19.37 18.85 18.85 295,458 -0.56(-2.90%)
May 26, 2017 19.24 19.56 19.23 19.42 392,463 +0.15(+0.77%)
May 25, 2017 19.43 19.44 19.17 19.27 375,395 -0.08(-0.40%)
May 24, 2017 19.55 19.66 19.18 19.35 329,573 -0.13(-0.66%)
May 23, 2017 19.48 19.69 19.22 19.48 306,198 +0.15(+0.80%)
May 22, 2017 19.13 19.51 19.12 19.32 340,031 +0.34(+1.81%)
May 19, 2017 18.50 19.21 18.50 18.98 546,056 +0.50(+2.69%)
May 18, 2017 18.50 18.64 18.40 18.48 340,940 -0.03(-0.14%)
May 17, 2017 18.76 18.96 18.47 18.51 418,845 -0.53(-2.79%)
May 16, 2017 18.93 19.06 18.72 19.04 264,341 +0.13(+0.68%)
May 15, 2017 18.62 19.02 18.54 18.91 305,520 +0.39(+2.08%)
May 12, 2017 18.64 18.78 18.36 18.52 300,628 -0.21(-1.14%)
May 11, 2017 18.52 18.81 18.12 18.74 355,443 +0.09(+0.46%)
May 10, 2017 18.78 19.03 18.59 18.65 330,683 -0.16(-0.87%)
May 09, 2017 19.21 19.26 18.72 18.82 436,672 -0.41(-2.14%)
May 08, 2017 19.38 19.55 19.17 19.23 298,253 -0.16(-0.84%)
May 05, 2017 20.45 20.45 19.18 19.39 550,540 -1.05(-5.12%)
May 04, 2017 19.99 20.67 19.73 20.44 577,640 +0.45(+2.27%)
May 03, 2017 20.14 20.23 19.79 19.98 567,215 -0.27(-1.35%)
May 02, 2017 20.34 20.42 20.15 20.26 396,583 -0.03(-0.13%)
May 01, 2017 20.38 20.43 20.20 20.28 179,907 +0.03(+0.13%)
Apr 28, 2017 20.33 20.44 20.20 20.26 286,848 -0.09(-0.42%)
Apr 27, 2017 20.54 20.61 20.28 20.34 191,257 -0.13(-0.63%)
Apr 26, 2017 20.28 20.64 20.28 20.47 384,869 +0.15(+0.76%)
Apr 25, 2017 20.38 20.67 20.26 20.32 226,488 +0.12(+0.59%)
Apr 24, 2017 20.20 20.36 20.15 20.20 342,320 +0.35(+1.77%)
Apr 21, 2017 20.20 20.35 19.84 19.84 309,465 -0.34(-1.70%)
Apr 20, 2017 20.03 20.32 19.92 20.19 283,218 +0.29(+1.47%)
Apr 19, 2017 20.07 20.28 19.89 19.90 282,443 -0.02(-0.09%)
Apr 18, 2017 19.81 20.00 19.54 19.91 223,659 -0.03(-0.13%)
Apr 17, 2017 19.54 19.94 19.54 19.94 221,403 +0.46(+2.38%)
Apr 13, 2017 19.70 19.84 19.42 19.48 233,867 -0.28(-1.43%)
Apr 12, 2017 20.22 20.23 19.72 19.76 235,641 -0.57(-2.78%)
Apr 11, 2017 20.20 20.40 19.99 20.32 474,207 +0.09(+0.47%)
Apr 10, 2017 19.56 20.24 19.56 20.23 418,682 +0.69(+3.51%)
Apr 07, 2017 19.84 19.90 19.41 19.54 398,713 -0.38(-1.89%)
Apr 06, 2017 19.90 20.04 19.57 19.92 441,873 +0.03(+0.17%)
Apr 05, 2017 20.39 20.39 19.85 19.89 365,467 -0.35(-1.74%)
Apr 04, 2017 20.32 20.50 20.20 20.24 406,906 -0.07(-0.34%)
Apr 03, 2017 20.67 20.79 20.12 20.31 348,260 -0.39(-1.86%)
Mar 31, 2017 20.74 20.80 20.56 20.69 351,825 -0.05(-0.25%)
Mar 30, 2017 20.57 20.79 20.47 20.74 255,114 +0.17(+0.83%)
Mar 29, 2017 20.59 20.86 20.51 20.57 224,000 -0.02(-0.08%)
Mar 28, 2017 20.11 20.68 20.08 20.59 207,409 +0.49(+2.43%)
Mar 27, 2017 19.77 20.20 19.72 20.10 236,913 +0.03(+0.13%)
Mar 24, 2017 20.17 20.40 19.96 20.08 174,173 -0.05(-0.26%)
Mar 23, 2017 19.96 20.52 19.89 20.13 281,769 +0.15(+0.77%)
Mar 22, 2017 19.84 20.10 19.71 19.97 257,278 +0.13(+0.65%)
Mar 21, 2017 20.54 20.58 19.68 19.84 408,710 -0.53(-2.61%)
Mar 20, 2017 20.53 20.58 20.25 20.38 262,144 -0.17(-0.83%)
Mar 17, 2017 20.43 20.59 20.31 20.55 595,575 +0.23(+1.14%)
Mar 16, 2017 20.41 20.64 20.24 20.32 263,039 -0.02(-0.08%)
Mar 15, 2017 20.19 20.41 20.01 20.33 316,459 +0.31(+1.54%)
Mar 14, 2017 19.76 20.24 19.72 20.02 398,565 +0.19(+0.95%)
Mar 13, 2017 20.02 20.13 19.81 19.84 376,291 -0.20(-0.98%)
Mar 10, 2017 20.14 20.18 19.82 20.03 218,595 +0.07(+0.34%)
Mar 09, 2017 20.24 20.31 19.93 19.96 302,551 -0.24(-1.19%)
Mar 08, 2017 20.32 20.49 20.10 20.20 234,815 -0.03(-0.17%)
Mar 07, 2017 20.32 20.38 20.04 20.24 302,664 -0.17(-0.84%)
Mar 06, 2017 20.76 20.81 20.23 20.41 321,233 -0.50(-2.38%)
Mar 03, 2017 20.92 21.11 20.62 20.91 295,628 -0.03(-0.12%)
Mar 02, 2017 21.31 21.42 20.91 20.93 527,264 -0.41(-1.93%)
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.