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 (%)
Mar 27, 2020 32.01 32.01 32.01 0 +0.10(+0.31%)
Mar 26, 2020 31.90 31.97 31.88 31.91 4,248,403 +0.11(+0.35%)
Mar 25, 2020 31.82 31.91 31.65 31.80 11,258,570 +1.13(+3.68%)
Mar 24, 2020 31.05 31.30 30.50 30.67 3,594,702 +0.13(+0.43%)
Mar 23, 2020 29.20 31.48 29.20 30.54 4,815,548 +1.49(+5.13%)
Mar 20, 2020 30.30 30.50 28.85 29.05 2,353,100 -0.82(-2.75%)
Mar 19, 2020 27.77 30.23 27.25 29.87 1,936,136 +1.66(+5.88%)
Mar 18, 2020 27.52 28.22 25.31 28.21 3,663,009 +0.06(+0.21%)
Mar 17, 2020 28.72 28.88 25.94 28.15 3,395,400 -0.64(-2.22%)
Mar 16, 2020 30.76 30.76 28.34 28.79 4,280,085 -2.90(-9.15%)
Mar 13, 2020 30.94 31.74 29.75 31.69 2,985,300 +1.04(+3.39%)
Mar 12, 2020 31.50 31.55 29.41 30.65 4,208,392 -0.98(-3.10%)
Mar 11, 2020 31.79 31.79 31.60 31.63 2,239,855 -0.26(-0.82%)
Mar 10, 2020 31.60 31.90 31.58 31.89 1,751,694 +0.30(+0.95%)
Mar 09, 2020 31.51 31.73 31.48 31.59 2,754,756 -0.19(-0.60%)
Mar 06, 2020 31.55 31.88 31.38 31.78 4,870,300 +0.54(+1.73%)
Mar 05, 2020 31.87 31.89 31.22 31.24 3,436,396 -0.65(-2.04%)
Mar 04, 2020 31.87 31.92 31.86 31.89 574,206 +0.04(+0.13%)
Mar 03, 2020 31.86 31.93 31.83 31.85 2,046,716 +0.00(+0.00%)
Mar 02, 2020 31.87 31.92 31.85 31.85 1,570,234 +0.00(+0.00%)
Feb 28, 2020 31.84 31.89 31.83 31.85 3,248,900 +0.00(+0.00%)
Feb 27, 2020 31.76 31.92 31.76 31.85 1,866,425 +0.06(+0.19%)
Feb 26, 2020 31.82 31.82 31.76 31.79 2,299,733 +0.01(+0.03%)
Feb 25, 2020 31.88 31.90 31.70 31.78 1,079,595 -0.10(-0.31%)
Feb 24, 2020 31.75 31.90 31.75 31.88 687,686 -0.01(-0.03%)
Feb 21, 2020 31.90 31.93 31.88 31.89 515,638 -0.01(-0.03%)
Feb 20, 2020 31.89 31.92 31.88 31.90 231,404 +0.01(+0.03%)
Feb 19, 2020 31.88 31.90 31.88 31.89 275,539 +0.01(+0.03%)
Feb 18, 2020 31.87 31.90 31.87 31.88 241,566 +0.01(+0.03%)
Feb 14, 2020 31.88 31.90 31.87 31.87 305,443 -0.03(-0.09%)
Feb 13, 2020 31.88 31.91 31.86 31.90 584,767 -0.02(-0.06%)
Feb 12, 2020 31.90 31.94 31.87 31.92 583,417 +0.05(+0.16%)
Feb 11, 2020 31.86 31.91 31.85 31.87 191,557 +0.01(+0.03%)
Feb 10, 2020 31.87 31.87 31.85 31.86 436,185 -0.01(-0.03%)
Feb 07, 2020 31.86 31.89 31.86 31.87 296,151 +0.00(+0.00%)
Feb 06, 2020 31.88 31.89 31.85 31.87 505,884 -0.01(-0.03%)
Feb 05, 2020 31.86 31.90 31.85 31.88 444,244 +0.01(+0.03%)
Feb 04, 2020 31.85 31.87 31.83 31.87 541,387 +0.07(+0.22%)
Feb 03, 2020 31.78 31.83 31.78 31.80 527,141 +0.03(+0.09%)
Jan 31, 2020 31.76 31.80 31.76 31.77 520,689 +0.01(+0.03%)
Jan 30, 2020 31.76 31.80 31.75 31.76 385,629 -0.02(-0.06%)
Jan 29, 2020 31.77 31.80 31.75 31.78 403,771 +0.00(+0.00%)
Jan 28, 2020 31.75 31.80 31.75 31.78 169,011 +0.01(+0.03%)
Jan 27, 2020 31.78 31.79 31.75 31.77 530,861 -0.02(-0.06%)
Jan 24, 2020 31.83 31.83 31.78 31.79 607,251 +0.05(+0.16%)
Jan 23, 2020 31.73 31.78 31.73 31.74 565,664 -0.01(-0.03%)
Jan 22, 2020 31.73 31.78 31.71 31.75 606,066 +0.02(+0.06%)
Jan 21, 2020 31.76 31.78 31.73 31.73 312,385 -0.03(-0.09%)
Jan 17, 2020 31.80 31.80 31.76 31.76 216,659 -0.03(-0.09%)
Jan 16, 2020 31.80 31.81 31.76 31.79 441,167 -0.02(-0.06%)
Jan 15, 2020 31.75 31.81 31.73 31.81 462,008 +0.06(+0.19%)
Jan 14, 2020 31.75 31.77 31.74 31.75 283,480 +0.00(+0.00%)
Jan 13, 2020 31.76 31.78 31.74 31.75 213,666 +0.01(+0.03%)
Jan 10, 2020 31.75 31.77 31.74 31.74 211,810 -0.01(-0.03%)
Jan 09, 2020 31.74 31.76 31.72 31.75 379,148 +0.02(+0.06%)
Jan 08, 2020 31.69 31.74 31.69 31.73 527,380 +0.04(+0.12%)
Jan 07, 2020 31.70 31.71 31.69 31.69 244,949 -0.02(-0.06%)
Jan 06, 2020 31.71 31.72 31.68 31.71 416,061 +0.02(+0.06%)
Jan 03, 2020 31.73 31.76 31.68 31.69 449,580 -0.01(-0.03%)
Jan 02, 2020 31.71 31.73 31.68 31.70 469,112 +0.01(+0.03%)
Dec 31, 2019 31.68 31.76 31.68 31.69 241,708 +0.01(+0.03%)
Dec 30, 2019 31.68 31.75 31.68 31.68 195,104 +0.00(+0.00%)
Dec 27, 2019 31.73 31.78 31.68 31.68 248,779 -0.02(-0.06%)
Dec 26, 2019 31.67 31.72 31.66 31.70 268,450 +0.04(+0.13%)
Dec 24, 2019 31.73 31.73 31.66 31.66 147,570 +0.00(+0.00%)
Dec 23, 2019 31.69 31.73 31.64 31.66 288,626 -0.03(-0.09%)
Dec 20, 2019 31.77 31.77 31.66 31.69 839,566 -0.02(-0.06%)
Dec 19, 2019 31.77 31.80 31.71 31.71 194,139 -0.11(-0.34%)
Dec 18, 2019 31.65 31.82 31.63 31.82 312,437 +0.18(+0.56%)
Dec 17, 2019 31.65 31.69 31.58 31.64 564,516 -0.01(-0.03%)
Dec 16, 2019 31.81 31.87 31.65 31.65 275,018 -0.09(-0.28%)
Dec 13, 2019 31.74 31.86 31.68 31.74 378,168 +0.00(+0.00%)
Dec 12, 2019 31.80 31.88 31.74 31.74 328,406 -0.03(-0.09%)
Dec 11, 2019 31.78 31.82 31.75 31.77 285,017 -0.08(-0.25%)
Dec 10, 2019 31.78 31.85 31.74 31.85 183,516 +0.07(+0.22%)
Dec 09, 2019 31.78 31.83 31.76 31.78 400,335 +0.00(+0.00%)
Dec 06, 2019 31.79 31.85 31.74 31.78 279,990 -0.03(-0.09%)
Dec 05, 2019 31.83 31.86 31.78 31.81 282,793 +0.00(+0.00%)
Dec 04, 2019 31.82 31.83 31.75 31.81 376,343 +0.06(+0.19%)
Dec 03, 2019 31.77 31.79 31.72 31.75 497,966 -0.01(-0.03%)
Dec 02, 2019 31.78 31.78 31.67 31.76 724,537 +0.09(+0.28%)
Nov 29, 2019 31.53 31.70 31.50 31.67 181,710 +0.09(+0.28%)
Nov 27, 2019 31.78 31.78 31.52 31.58 920,372 +0.03(+0.09%)
Nov 26, 2019 31.62 31.66 31.51 31.55 820,481 -0.07(-0.22%)
Nov 25, 2019 31.63 31.66 31.60 31.62 307,765 +0.01(+0.03%)
Nov 22, 2019 31.65 31.68 31.61 31.61 293,003 -0.01(-0.03%)
Nov 21, 2019 31.72 31.73 31.58 31.62 591,162 -0.11(-0.34%)
Nov 20, 2019 31.67 31.78 31.66 31.73 552,076 +0.11(+0.34%)
Nov 19, 2019 31.75 31.77 31.60 31.62 625,678 -0.06(-0.19%)
Nov 18, 2019 31.72 31.79 31.67 31.68 610,785 +0.10(+0.31%)
Nov 15, 2019 31.80 31.83 31.56 31.58 903,598 -0.20(-0.62%)
Nov 14, 2019 31.71 31.78 31.69 31.78 998,728 +0.09(+0.28%)
Nov 13, 2019 31.67 31.72 31.65 31.69 1,076,508 +0.05(+0.15%)
Nov 12, 2019 31.67 31.72 31.63 31.64 651,306 -0.01(-0.03%)
Nov 11, 2019 31.70 31.76 31.63 31.65 883,548 +0.04(+0.12%)
Nov 08, 2019 31.74 31.76 31.61 31.61 1,231,901 -0.14(-0.43%)
Nov 07, 2019 31.61 31.80 31.57 31.75 2,538,743 +0.12(+0.37%)
Nov 06, 2019 31.41 31.64 31.37 31.63 11,503,909 +4.59(+16.96%)
Nov 05, 2019 27.01 27.08 26.76 27.04 269,280 +0.27(+1.03%)
Nov 04, 2019 26.96 27.19 26.55 26.77 275,451 -0.12(-0.44%)
Nov 01, 2019 26.79 26.95 26.48 26.89 278,720 +0.21(+0.77%)
Oct 31, 2019 26.32 26.72 25.98 26.68 297,095 +0.34(+1.30%)
Oct 30, 2019 26.34 26.49 26.03 26.34 222,462 -0.11(-0.41%)
Oct 29, 2019 25.98 26.49 25.98 26.45 278,816 +0.26(+1.01%)
Oct 28, 2019 26.31 26.41 25.90 26.18 213,646 -0.09(-0.34%)
Oct 25, 2019 25.73 26.59 25.54 26.27 501,126 +0.59(+2.29%)
Oct 24, 2019 26.21 26.21 25.17 25.68 1,330,720 +2.29(+9.81%)
Oct 23, 2019 23.02 23.39 22.83 23.39 247,545 +0.37(+1.62%)
Oct 22, 2019 22.99 23.10 22.80 23.01 209,134 +0.06(+0.26%)
Oct 21, 2019 22.41 23.39 22.32 22.96 309,993 -0.32(-1.39%)
Oct 18, 2019 23.03 23.33 23.03 23.28 146,807 +0.13(+0.55%)
Oct 17, 2019 22.77 23.20 22.71 23.15 224,441 +0.50(+2.21%)
Oct 16, 2019 22.41 22.70 22.40 22.65 405,587 +0.22(+0.96%)
Oct 15, 2019 22.10 22.47 22.02 22.44 176,188 +0.39(+1.78%)
Oct 14, 2019 21.74 22.06 21.74 22.04 154,236 +0.21(+0.94%)
Oct 11, 2019 22.02 22.32 21.83 21.84 177,822 +0.20(+0.91%)
Oct 10, 2019 21.54 21.83 21.51 21.64 154,512 +0.21(+0.96%)
Oct 09, 2019 21.28 21.50 21.19 21.44 272,662 +0.32(+1.53%)
Oct 08, 2019 21.24 21.25 20.88 21.11 237,675 -0.29(-1.37%)
Oct 07, 2019 21.41 21.65 21.38 21.41 230,684 -0.12(-0.55%)
Oct 04, 2019 21.46 21.52 21.21 21.52 164,151 +0.11(+0.50%)
Oct 03, 2019 21.45 21.47 21.16 21.42 224,585 -0.14(-0.64%)
Oct 02, 2019 21.52 21.64 21.14 21.55 215,089 -0.19(-0.86%)
Oct 01, 2019 22.20 22.37 21.69 21.74 199,342 -0.25(-1.11%)
Sep 30, 2019 22.19 22.19 21.90 21.99 153,837 -0.16(-0.71%)
Sep 27, 2019 22.42 22.48 22.05 22.14 113,855 -0.15(-0.66%)
Sep 26, 2019 22.48 22.54 22.24 22.29 90,303 -0.30(-1.34%)
Sep 25, 2019 22.08 22.68 22.08 22.59 175,516 +0.55(+2.49%)
Sep 24, 2019 22.66 22.67 21.99 22.04 240,585 -0.55(-2.43%)
Sep 23, 2019 22.25 22.72 22.25 22.59 186,525 +0.29(+1.32%)
Sep 20, 2019 22.52 22.73 22.27 22.30 551,014 -0.24(-1.04%)
Sep 19, 2019 22.59 22.93 22.51 22.53 260,548 -0.11(-0.48%)
Sep 18, 2019 22.92 23.01 22.53 22.64 265,399 -0.39(-1.70%)
Sep 17, 2019 22.61 23.08 22.38 23.03 373,153 +0.30(+1.34%)
Sep 16, 2019 22.42 22.80 22.38 22.73 505,331 +0.15(+0.65%)
Sep 13, 2019 22.62 22.90 22.39 22.58 250,052 +0.05(+0.22%)
Sep 12, 2019 22.55 22.80 22.20 22.53 339,899 -0.10(-0.43%)
Sep 11, 2019 22.15 22.70 21.78 22.63 297,637 +0.61(+2.76%)
Sep 10, 2019 22.20 22.26 21.93 22.02 321,762 -0.17(-0.75%)
Sep 09, 2019 21.70 22.23 21.67 22.19 223,443 +0.61(+2.82%)
Sep 06, 2019 21.72 21.76 21.49 21.58 184,963 -0.14(-0.63%)
Sep 05, 2019 21.62 21.85 21.57 21.72 251,949 +0.24(+1.10%)
Sep 04, 2019 21.11 21.51 20.96 21.49 237,308 +0.61(+2.91%)
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.