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 (%)
Jul 31, 2014 17.40 18.11 17.40 17.95 670,022 +0.32(+1.82%)
Jul 30, 2014 17.66 17.66 17.43 17.63 247,614 +0.06(+0.34%)
Jul 29, 2014 17.58 17.65 17.47 17.57 281,688 -0.02(-0.11%)
Jul 28, 2014 17.74 17.78 17.53 17.59 281,207 -0.10(-0.57%)
Jul 25, 2014 17.71 17.87 17.65 17.69 252,992 -0.07(-0.39%)
Jul 24, 2014 17.78 17.82 17.66 17.76 294,877 -0.03(-0.17%)
Jul 23, 2014 17.73 17.85 17.56 17.79 271,864 +0.01(+0.06%)
Jul 22, 2014 17.57 17.90 17.40 17.78 318,293 +0.36(+2.07%)
Jul 21, 2014 17.45 17.46 17.23 17.42 249,711 -0.08(-0.46%)
Jul 18, 2014 17.46 17.57 17.21 17.50 388,003 +0.04(+0.23%)
Jul 17, 2014 17.55 17.70 17.34 17.46 358,427 -0.18(-1.02%)
Jul 16, 2014 17.61 17.70 17.50 17.64 237,546 +0.07(+0.40%)
Jul 15, 2014 17.45 17.59 17.40 17.57 278,103 +0.12(+0.69%)
Jul 14, 2014 17.66 17.66 17.31 17.45 401,631 -0.02(-0.11%)
Jul 11, 2014 17.59 17.59 17.40 17.47 204,601 -0.11(-0.63%)
Jul 10, 2014 17.33 17.68 17.29 17.58 333,642 +0.00(+0.00%)
Jul 09, 2014 17.59 17.66 17.48 17.58 403,744 -0.01(-0.06%)
Jul 08, 2014 17.65 17.65 17.38 17.59 530,929 -0.10(-0.57%)
Jul 07, 2014 17.98 17.99 17.64 17.69 469,973 -0.35(-1.94%)
Jul 03, 2014 17.97 18.04 18.04 18.04 161,200 +0.08(+0.45%)
Jul 02, 2014 18.00 18.03 17.91 17.96 422,725 -0.03(-0.17%)
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.