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, 2015 22.92 24.32 22.90 24.07 956,643 +1.34(+5.90%)
Jul 30, 2015 22.39 22.84 22.26 22.73 465,611 +0.24(+1.07%)
Jul 29, 2015 22.38 22.56 22.23 22.49 234,068 +0.18(+0.81%)
Jul 28, 2015 22.07 22.40 21.66 22.31 315,785 +0.36(+1.64%)
Jul 27, 2015 22.21 22.21 21.81 21.95 275,778 -0.43(-1.92%)
Jul 24, 2015 23.36 23.50 22.32 22.38 337,288 -1.11(-4.73%)
Jul 23, 2015 24.33 24.47 23.45 23.49 332,085 -0.85(-3.49%)
Jul 22, 2015 23.93 24.53 23.93 24.34 360,131 +0.45(+1.88%)
Jul 21, 2015 23.81 24.09 23.68 23.89 286,848 +0.07(+0.29%)
Jul 20, 2015 24.05 24.05 23.68 23.82 187,309 -0.19(-0.79%)
Jul 17, 2015 23.91 24.10 23.73 24.01 231,857 +0.13(+0.54%)
Jul 16, 2015 24.00 24.10 23.82 23.88 217,557 +0.10(+0.42%)
Jul 15, 2015 23.51 23.81 23.36 23.78 365,114 +0.34(+1.45%)
Jul 14, 2015 23.23 23.47 23.17 23.44 187,566 +0.23(+0.99%)
Jul 13, 2015 22.95 23.29 22.95 23.21 242,727 +0.27(+1.18%)
Jul 10, 2015 22.42 23.03 22.42 22.94 232,080 +0.80(+3.61%)
Jul 09, 2015 22.40 22.55 22.10 22.14 409,826 +0.00(+0.00%)
Jul 08, 2015 22.34 22.49 22.02 22.14 194,658 -0.45(-1.99%)
Jul 07, 2015 22.74 22.74 22.08 22.59 224,346 -0.17(-0.75%)
Jul 06, 2015 22.69 23.06 22.47 22.76 440,894 +0.30(+1.34%)
Jul 02, 2015 22.65 22.46 22.46 22.46 167,900 -0.08(-0.35%)
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.