Indicators

Aircastle Ltd (NY: AYR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.