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 (%)
Dec 31, 2014 16.81 16.61 16.61 16.61 291,318 -0.16(-0.97%)
Dec 30, 2014 16.60 16.85 16.60 16.77 245,959 +0.12(+0.70%)
Dec 29, 2014 16.53 16.82 16.46 16.65 325,372 +0.08(+0.47%)
Dec 26, 2014 16.55 16.70 16.46 16.58 198,466 +0.03(+0.19%)
Dec 24, 2014 16.47 16.55 16.55 16.55 163,416 +0.08(+0.47%)
Dec 23, 2014 16.21 16.56 16.07 16.47 309,116 +0.39(+2.42%)
Dec 22, 2014 16.10 16.24 15.95 16.08 258,377 -0.04(-0.24%)
Dec 19, 2014 16.20 16.23 16.05 16.12 734,268 -0.05(-0.34%)
Dec 18, 2014 15.83 16.18 15.77 16.17 343,553 +0.54(+3.48%)
Dec 17, 2014 15.33 15.71 15.27 15.63 503,305 +0.31(+2.03%)
Dec 16, 2014 15.34 15.52 15.16 15.32 542,390 -0.09(-0.60%)
Dec 15, 2014 15.64 15.77 15.27 15.41 508,339 -0.13(-0.85%)
Dec 12, 2014 16.28 16.37 15.54 15.54 512,479 -0.89(-5.44%)
Dec 11, 2014 16.30 16.65 16.25 16.44 314,422 +0.17(+1.05%)
Dec 10, 2014 16.41 16.70 16.23 16.27 557,148 -0.23(-1.37%)
Dec 09, 2014 15.98 16.50 15.80 16.49 721,302 +0.33(+2.02%)
Dec 08, 2014 16.32 16.60 16.07 16.16 318,468 -0.24(-1.47%)
Dec 05, 2014 16.24 16.51 16.24 16.41 256,965 +0.19(+1.15%)
Dec 04, 2014 16.21 16.32 16.09 16.22 249,138 -0.06(-0.38%)
Dec 03, 2014 16.07 16.32 16.02 16.28 348,924 +0.19(+1.16%)
Dec 02, 2014 15.83 16.16 15.83 16.09 957,562 +0.24(+1.52%)
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.