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 (%)
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%)
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.