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 (%)
Jun 28, 2019	21.09	21.33	20.95	21.26	392,000	+0.24(+1.14%)
Jun 27, 2019	20.95	21.10	20.74	21.02	214,765	+0.16(+0.77%)
Jun 26, 2019	20.53	20.94	20.49	20.86	285,518	+0.43(+2.10%)
Jun 25, 2019	20.44	20.56	20.37	20.43	248,129	-0.02(-0.10%)
Jun 24, 2019	20.71	20.87	20.45	20.45	179,885	-0.17(-0.82%)
Jun 21, 2019	20.78	20.91	20.60	20.62	476,400	-0.23(-1.10%)
Jun 20, 2019	21.00	21.05	20.66	20.85	149,682	+0.01(+0.05%)
Jun 19, 2019	20.80	20.94	20.65	20.84	150,671	+0.05(+0.24%)
Jun 18, 2019	20.54	20.83	20.54	20.79	205,973	+0.37(+1.81%)
Jun 17, 2019	20.47	20.60	20.40	20.42	226,129	+0.01(+0.05%)
Jun 14, 2019	20.69	20.69	20.31	20.41	192,700	-0.34(-1.64%)
Jun 13, 2019	20.82	21.00	20.61	20.75	205,723	+0.08(+0.39%)
Jun 12, 2019	20.80	20.80	20.38	20.67	230,135	-0.19(-0.91%)
Jun 11, 2019	20.71	20.99	20.52	20.86	337,225	+0.26(+1.26%)
Jun 10, 2019	20.25	20.64	20.12	20.60	292,219	+0.40(+1.98%)
Jun 07, 2019	20.09	20.25	19.95	20.20	244,800	+0.18(+0.90%)
Jun 06, 2019	19.94	20.03	19.75	20.02	194,730	+0.05(+0.25%)
Jun 05, 2019	20.45	20.50	19.87	19.97	241,919	-0.45(-2.20%)
Jun 04, 2019	19.61	20.43	19.61	20.42	358,262	+1.04(+5.37%)

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.