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 (%)
Oct 31, 2013 14.23 14.36 13.86 13.90 1,109,188 -0.19(-1.36%)
Oct 30, 2013 14.29 14.33 13.93 14.09 911,274 -0.16(-1.14%)
Oct 29, 2013 14.15 14.32 14.08 14.25 774,361 +0.13(+0.94%)
Oct 28, 2013 14.02 14.16 13.93 14.12 615,602 +0.01(+0.10%)
Oct 25, 2013 14.20 14.23 14.00 14.11 912,885 -0.10(-0.67%)
Oct 24, 2013 14.25 14.32 14.12 14.20 602,092 -0.03(-0.21%)
Oct 23, 2013 13.91 14.25 13.91 14.23 1,017,891 +0.27(+1.95%)
Oct 22, 2013 13.88 14.08 13.83 13.96 696,756 +0.20(+1.44%)
Oct 21, 2013 13.60 13.76 13.59 13.76 853,576 +0.21(+1.58%)
Oct 18, 2013 13.16 13.56 13.16 13.55 1,140,062 +0.49(+3.72%)
Oct 17, 2013 12.91 13.11 12.91 13.06 638,924 +0.13(+0.97%)
Oct 16, 2013 13.03 13.07 12.92 12.93 692,661 +0.10(+0.75%)
Oct 15, 2013 12.98 13.02 12.80 12.84 834,707 -0.14(-1.08%)
Oct 14, 2013 13.04 13.08 12.88 12.98 605,116 -0.13(-1.01%)
Oct 11, 2013 12.90 13.22 12.90 13.11 668,880 +0.19(+1.48%)
Oct 10, 2013 12.78 13.11 12.78 12.92 1,010,792 +0.32(+2.57%)
Oct 09, 2013 12.81 12.83 12.54 12.60 710,263 -0.21(-1.61%)
Oct 08, 2013 12.97 13.03 12.77 12.80 568,439 -0.13(-1.03%)
Oct 07, 2013 13.03 13.08 12.93 12.93 433,238 -0.19(-1.46%)
Oct 04, 2013 12.97 13.23 12.94 13.13 462,170 +0.20(+1.54%)
Oct 03, 2013 13.04 13.06 12.87 12.93 428,516 -0.12(-0.90%)
Oct 02, 2013 12.94 13.06 12.85 13.04 408,610 +0.01(+0.06%)
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.