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 (%)
Nov 30, 2018 17.36 17.57 17.17 17.51 460,087 +0.08(+0.43%)
Nov 29, 2018 17.64 17.74 17.39 17.43 596,737 -0.23(-1.33%)
Nov 28, 2018 17.53 17.81 17.30 17.67 382,769 +0.13(+0.74%)
Nov 27, 2018 17.48 17.64 17.38 17.54 221,202 -0.06(-0.37%)
Nov 26, 2018 17.63 17.95 17.55 17.60 454,091 +0.06(+0.32%)
Nov 23, 2018 17.43 17.78 17.40 17.55 111,146 -0.05(-0.26%)
Nov 21, 2018 17.59 17.59 17.59 0 +0.11(+0.63%)
Nov 20, 2018 17.41 17.57 17.25 17.48 771,384 -0.04(-0.21%)
Nov 19, 2018 17.55 17.74 17.35 17.52 501,640 -0.07(-0.42%)
Nov 16, 2018 17.65 17.75 17.48 17.59 333,547 -0.15(-0.83%)
Nov 15, 2018 17.65 17.85 17.48 17.74 322,183 -0.06(-0.31%)
Nov 14, 2018 17.83 17.93 17.55 17.80 327,891 +0.09(+0.52%)
Nov 13, 2018 17.65 18.04 17.65 17.70 334,490 +0.12(+0.68%)
Nov 12, 2018 18.34 18.34 17.57 17.58 464,472 -0.68(-3.74%)
Nov 09, 2018 18.24 18.52 18.17 18.27 228,678 -0.11(-0.60%)
Nov 08, 2018 18.58 18.60 18.30 18.38 253,558 -0.18(-1.00%)
Nov 07, 2018 18.57 18.62 18.26 18.56 344,781 +0.13(+0.70%)
Nov 06, 2018 18.41 18.55 18.28 18.43 572,007 -0.03(-0.15%)
Nov 05, 2018 18.46 18.60 18.18 18.46 299,556 +0.10(+0.55%)
Nov 02, 2018 18.37 18.71 18.15 18.36 329,543 +0.28(+1.53%)
Nov 01, 2018 17.79 18.29 16.50 18.08 723,597 +0.13(+0.72%)
Oct 31, 2018 17.92 18.04 17.72 17.95 381,123 +0.26(+1.46%)
Oct 30, 2018 17.58 17.82 17.45 17.69 325,010 +0.14(+0.79%)
Oct 29, 2018 17.85 17.96 17.43 17.56 536,843 -0.05(-0.26%)
Oct 26, 2018 17.69 17.69 17.24 17.60 352,054 -0.24(-1.35%)
Oct 25, 2018 17.69 17.93 17.56 17.84 268,875 +0.32(+1.85%)
Oct 24, 2018 18.00 18.15 17.50 17.52 504,934 -0.48(-2.67%)
Oct 23, 2018 17.68 18.16 17.59 18.00 481,573 +0.06(+0.31%)
Oct 22, 2018 18.92 19.15 17.93 17.94 845,657 -0.90(-4.76%)
Oct 19, 2018 18.60 18.99 18.60 18.84 298,050 +0.23(+1.24%)
Oct 18, 2018 18.87 18.91 18.59 18.61 337,434 -0.30(-1.56%)
Oct 17, 2018 18.94 19.03 18.81 18.91 297,275 -0.07(-0.39%)
Oct 16, 2018 18.75 19.00 18.54 18.98 376,784 +0.33(+1.78%)
Oct 15, 2018 18.28 18.79 18.28 18.65 547,191 +0.36(+1.97%)
Oct 12, 2018 18.76 18.76 18.17 18.29 486,361 -0.22(-1.20%)
Oct 11, 2018 18.99 19.08 18.51 18.51 603,449 -0.55(-2.86%)
Oct 10, 2018 19.32 19.44 19.03 19.05 528,728 -0.27(-1.39%)
Oct 09, 2018 19.59 19.61 19.28 19.32 458,099 -0.30(-1.55%)
Oct 08, 2018 19.66 19.79 19.57 19.63 285,863 -0.13(-0.65%)
Oct 05, 2018 20.07 20.12 19.65 19.76 243,505 -0.32(-1.61%)
Oct 04, 2018 20.39 20.58 19.87 20.08 298,424 -0.32(-1.59%)
Oct 03, 2018 20.05 20.50 19.93 20.40 359,189 +0.45(+2.27%)
Oct 02, 2018 19.86 20.00 19.76 19.95 229,775 +0.06(+0.33%)
Oct 01, 2018 20.30 20.43 19.80 19.88 232,161 -0.36(-1.78%)
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%)
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.