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, 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%)
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.