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 (%)
Aug 31, 2016 18.05 18.18 17.83 18.15 348,015 +0.09(+0.51%)
Aug 30, 2016 17.89 18.10 17.89 18.06 167,324 +0.18(+0.98%)
Aug 29, 2016 17.74 17.94 17.63 17.89 329,307 +0.24(+1.38%)
Aug 26, 2016 17.76 17.97 17.51 17.64 318,323 -0.03(-0.19%)
Aug 25, 2016 17.83 17.88 17.49 17.68 255,613 -0.23(-1.26%)
Aug 24, 2016 18.09 18.19 17.80 17.90 379,574 -0.16(-0.88%)
Aug 23, 2016 18.10 18.24 17.99 18.06 353,564 +0.13(+0.74%)
Aug 22, 2016 18.00 18.03 17.75 17.93 294,871 -0.10(-0.55%)
Aug 19, 2016 17.38 18.12 17.38 18.03 652,392 +0.61(+3.52%)
Aug 18, 2016 17.31 17.45 17.25 17.42 243,750 +0.17(+0.96%)
Aug 17, 2016 16.81 17.27 16.78 17.25 265,078 +0.42(+2.51%)
Aug 16, 2016 16.86 16.98 16.71 16.83 256,699 -0.07(-0.44%)
Aug 15, 2016 16.82 17.03 16.77 16.90 423,399 +0.10(+0.59%)
Aug 12, 2016 16.94 17.05 16.72 16.80 448,809 -0.22(-1.27%)
Aug 11, 2016 17.51 17.59 17.02 17.02 371,014 -0.41(-2.33%)
Aug 10, 2016 17.42 17.54 17.33 17.42 293,485 +0.03(+0.19%)
Aug 09, 2016 17.62 17.81 17.37 17.39 390,696 -0.24(-1.36%)
Aug 08, 2016 17.63 17.84 17.47 17.63 373,496 -0.02(-0.09%)
Aug 05, 2016 17.71 17.91 17.24 17.65 444,567 -0.29(-1.62%)
Aug 04, 2016 17.85 19.03 17.85 17.94 448,060 -0.48(-2.61%)
Aug 03, 2016 17.89 18.44 17.89 18.42 359,162 +0.47(+2.63%)
Aug 02, 2016 18.35 18.40 17.88 17.95 340,624 -0.35(-1.90%)
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.