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, 2019 20.51 20.68 20.10 20.10 347,916 -0.43(-2.12%)
Jul 30, 2019 19.81 20.55 19.72 20.53 305,493 +0.59(+2.96%)
Jul 29, 2019 20.40 20.40 19.88 19.94 203,803 -0.50(-2.46%)
Jul 26, 2019 20.46 20.52 20.25 20.45 112,953 +0.00(+0.00%)
Jul 25, 2019 20.79 20.79 20.27 20.45 243,153 -0.29(-1.40%)
Jul 24, 2019 20.19 20.80 20.12 20.74 212,509 +0.53(+2.63%)
Jul 23, 2019 19.98 20.22 19.98 20.21 169,036 +0.31(+1.55%)
Jul 22, 2019 19.95 19.97 19.72 19.90 278,427 +0.01(+0.05%)
Jul 19, 2019 20.11 20.21 19.88 19.89 251,869 -0.29(-1.44%)
Jul 18, 2019 20.08 20.19 19.84 20.18 128,906 +0.06(+0.29%)
Jul 17, 2019 20.45 20.47 20.12 20.12 116,372 -0.43(-2.07%)
Jul 16, 2019 20.32 20.68 20.32 20.54 116,744 +0.18(+0.90%)
Jul 15, 2019 20.59 20.59 20.30 20.36 86,789 -0.19(-0.94%)
Jul 12, 2019 20.68 20.80 20.50 20.55 195,909 -0.06(-0.28%)
Jul 11, 2019 20.39 20.63 20.35 20.61 161,699 +0.23(+1.14%)
Jul 10, 2019 20.63 20.63 20.38 20.38 157,318 -0.06(-0.28%)
Jul 09, 2019 20.35 20.45 20.24 20.44 214,126 +0.10(+0.47%)
Jul 08, 2019 20.42 20.55 20.23 20.34 192,725 -0.16(-0.80%)
Jul 05, 2019 20.24 20.52 20.18 20.51 138,088 +0.18(+0.90%)
Jul 03, 2019 20.51 20.61 20.23 20.32 98,368 -0.11(-0.52%)
Jul 02, 2019 20.61 20.64 20.17 20.43 206,801 -0.19(-0.94%)
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.