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 (%)
Mar 31, 2015 17.89 17.89 17.30 17.62 1,041,347 -0.36(-2.01%)
Mar 30, 2015 17.59 18.08 17.55 17.98 465,027 +0.48(+2.73%)
Mar 27, 2015 17.30 17.51 17.19 17.50 400,617 +0.18(+1.04%)
Mar 26, 2015 17.42 17.50 17.26 17.32 482,777 -0.16(-0.90%)
Mar 25, 2015 17.96 17.96 17.44 17.48 359,748 -0.46(-2.58%)
Mar 24, 2015 18.29 18.35 17.84 17.94 316,739 -0.34(-1.85%)
Mar 23, 2015 17.99 18.42 17.92 18.28 482,780 +0.28(+1.57%)
Mar 20, 2015 17.96 18.08 17.88 17.99 452,666 +0.18(+1.01%)
Mar 19, 2015 17.95 18.01 17.72 17.81 164,530 -0.22(-1.22%)
Mar 18, 2015 17.89 18.04 17.64 18.03 196,995 +0.09(+0.52%)
Mar 17, 2015 17.61 17.95 17.55 17.94 285,590 +0.23(+1.28%)
Mar 16, 2015 17.84 17.85 17.68 17.71 237,445 -0.03(-0.18%)
Mar 13, 2015 17.99 17.99 17.54 17.74 255,293 -0.27(-1.52%)
Mar 12, 2015 17.73 18.14 17.73 18.02 284,722 +0.40(+2.27%)
Mar 11, 2015 17.27 17.67 17.27 17.62 484,078 +0.38(+2.23%)
Mar 10, 2015 17.29 17.37 17.10 17.23 364,868 -0.21(-1.21%)
Mar 09, 2015 17.76 17.76 17.41 17.45 521,223 -0.27(-1.51%)
Mar 06, 2015 18.07 18.29 17.66 17.71 299,483 -0.49(-2.71%)
Mar 05, 2015 18.24 18.35 17.98 18.21 266,778 +0.05(+0.26%)
Mar 04, 2015 18.40 18.47 18.12 18.16 369,531 -0.27(-1.49%)
Mar 03, 2015 18.00 18.43 18.00 18.43 616,909 +0.44(+2.42%)
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.