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 30, 2018 17.82 17.89 17.64 17.64 263,063 -0.16(-0.91%)
Apr 27, 2018 17.63 17.81 17.59 17.80 179,160 +0.14(+0.82%)
Apr 26, 2018 17.74 17.75 17.60 17.66 203,349 -0.06(-0.36%)
Apr 25, 2018 17.68 17.90 17.61 17.72 233,734 +0.00(+0.00%)
Apr 24, 2018 17.88 18.16 17.68 17.72 299,266 -0.04(-0.20%)
Apr 23, 2018 17.80 17.97 17.68 17.76 169,204 +0.02(+0.10%)
Apr 20, 2018 17.64 17.76 17.57 17.74 305,115 +0.06(+0.36%)
Apr 19, 2018 17.92 18.00 17.65 17.68 250,221 -0.22(-1.21%)
Apr 18, 2018 17.91 18.11 17.87 17.89 337,080 +0.02(+0.10%)
Apr 17, 2018 18.09 18.09 17.83 17.88 197,348 -0.13(-0.70%)
Apr 16, 2018 17.96 18.07 17.87 18.00 331,646 +0.14(+0.81%)
Apr 13, 2018 18.16 18.17 17.80 17.86 254,943 -0.18(-1.00%)
Apr 12, 2018 18.04 18.13 17.93 18.04 143,139 +0.13(+0.70%)
Apr 11, 2018 17.85 18.01 17.77 17.91 160,131 -0.07(-0.40%)
Apr 10, 2018 17.88 18.12 17.85 17.98 276,754 +0.38(+2.15%)
Apr 09, 2018 17.90 17.90 17.60 17.61 441,274 -0.21(-1.16%)
Apr 06, 2018 18.51 18.65 17.71 17.81 355,388 -0.81(-4.35%)
Apr 05, 2018 18.39 18.72 18.20 18.62 586,461 +0.39(+2.12%)
Apr 04, 2018 17.86 18.34 17.86 18.24 464,984 +0.13(+0.70%)
Apr 03, 2018 17.79 18.17 17.77 18.11 612,689 +0.41(+2.29%)
Apr 02, 2018 17.87 17.92 17.54 17.71 564,471 -0.17(-0.96%)
Mar 29, 2018 17.88 17.88 17.88 0 +0.02(+0.10%)
Mar 28, 2018 17.71 18.07 17.63 17.86 430,367 +0.14(+0.81%)
Mar 27, 2018 18.13 18.22 17.55 17.71 863,879 -0.33(-1.85%)
Mar 26, 2018 18.11 18.16 17.81 18.05 573,256 +0.24(+1.36%)
Mar 23, 2018 18.31 18.38 17.80 17.80 301,207 -0.44(-2.42%)
Mar 22, 2018 18.43 18.63 18.24 18.25 467,167 -0.36(-1.93%)
Mar 21, 2018 18.41 18.79 18.41 18.61 388,125 +0.21(+1.13%)
Mar 20, 2018 18.31 18.42 18.20 18.40 606,139 +0.14(+0.79%)
Mar 19, 2018 18.31 18.38 18.00 18.25 317,595 -0.13(-0.69%)
Mar 16, 2018 18.14 18.48 17.86 18.38 1,005,851 +0.27(+1.49%)
Mar 15, 2018 18.37 18.37 17.87 18.11 333,468 -0.27(-1.47%)
Mar 14, 2018 18.16 18.48 18.09 18.38 470,142 +0.45(+2.51%)
Mar 13, 2018 17.96 18.11 17.80 17.93 301,375 +0.08(+0.45%)
Mar 12, 2018 17.89 17.96 17.89 17.85 331,367 -0.01(-0.05%)
Mar 09, 2018 17.89 17.91 17.64 17.86 311,152 +0.08(+0.46%)
Mar 08, 2018 17.30 17.80 17.19 17.78 462,786 +0.49(+2.81%)
Mar 07, 2018 17.08 17.29 555,599 -0.25(-1.44%)
Mar 06, 2018 17.69 17.71 17.49 17.54 481,964 -0.14(-0.81%)
Mar 05, 2018 17.67 17.83 17.61 17.69 394,042 -0.07(-0.41%)
Mar 02, 2018 17.67 17.78 17.31 17.76 455,348 -0.05(-0.25%)
Mar 01, 2018 17.60 17.89 17.50 17.80 594,051 +0.27(+1.54%)
Feb 28, 2018 17.78 17.91 17.48 17.53 668,268 -0.13(-0.76%)
Feb 27, 2018 18.46 18.57 17.66 17.67 665,007 -0.86(-4.62%)
Feb 26, 2018 18.22 18.54 18.01 18.52 724,217 +0.42(+2.31%)
Feb 23, 2018 17.98 18.20 17.87 18.11 492,088 +0.26(+1.44%)
Feb 22, 2018 17.78 17.85 471,538 -0.20(-1.13%)
Feb 21, 2018 17.91 18.32 17.82 18.05 439,059 +0.17(+0.94%)
Feb 20, 2018 17.92 18.12 17.54 17.89 909,012 -0.14(-0.79%)
Feb 16, 2018 18.03 18.03 18.03 0 +0.03(+0.15%)
Feb 15, 2018 18.13 18.25 17.93 18.00 597,630 -0.12(-0.64%)
Feb 14, 2018 18.33 18.61 17.54 18.12 784,711 -0.27(-1.45%)
Feb 13, 2018 19.64 19.81 18.33 18.38 563,390 -0.91(-4.74%)
Feb 12, 2018 19.05 19.60 18.97 19.30 392,764 +0.17(+0.88%)
Feb 09, 2018 19.38 19.50 18.60 19.13 294,528 +0.00(+0.00%)
Feb 08, 2018 19.78 19.83 19.13 19.13 245,486 -0.65(-3.28%)
Feb 07, 2018 19.96 19.96 19.71 19.78 272,626 -0.21(-1.07%)
Feb 06, 2018 19.09 20.17 18.99 19.99 383,325 +0.27(+1.35%)
Feb 05, 2018 20.10 20.20 19.45 19.72 286,538 -0.55(-2.72%)
Feb 02, 2018 20.74 20.87 20.17 20.27 221,619 -0.58(-2.77%)
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.