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 (%)
Apr 28, 2017 20.33 20.44 20.20 20.26 286,848 -0.09(-0.42%)
Apr 27, 2017 20.54 20.61 20.28 20.34 191,257 -0.13(-0.63%)
Apr 26, 2017 20.28 20.64 20.28 20.47 384,869 +0.15(+0.76%)
Apr 25, 2017 20.38 20.67 20.26 20.32 226,488 +0.12(+0.59%)
Apr 24, 2017 20.20 20.36 20.15 20.20 342,320 +0.35(+1.77%)
Apr 21, 2017 20.20 20.35 19.84 19.84 309,465 -0.34(-1.70%)
Apr 20, 2017 20.03 20.32 19.92 20.19 283,218 +0.29(+1.47%)
Apr 19, 2017 20.07 20.28 19.89 19.90 282,443 -0.02(-0.09%)
Apr 18, 2017 19.81 20.00 19.54 19.91 223,659 -0.03(-0.13%)
Apr 17, 2017 19.54 19.94 19.54 19.94 221,403 +0.46(+2.38%)
Apr 13, 2017 19.70 19.84 19.42 19.48 233,867 -0.28(-1.43%)
Apr 12, 2017 20.22 20.23 19.72 19.76 235,641 -0.57(-2.78%)
Apr 11, 2017 20.20 20.40 19.99 20.32 474,207 +0.09(+0.47%)
Apr 10, 2017 19.56 20.24 19.56 20.23 418,682 +0.69(+3.51%)
Apr 07, 2017 19.84 19.90 19.41 19.54 398,713 -0.38(-1.89%)
Apr 06, 2017 19.90 20.04 19.57 19.92 441,873 +0.03(+0.17%)
Apr 05, 2017 20.39 20.39 19.85 19.89 365,467 -0.35(-1.74%)
Apr 04, 2017 20.32 20.50 20.20 20.24 406,906 -0.07(-0.34%)
Apr 03, 2017 20.67 20.79 20.12 20.31 348,260 -0.39(-1.86%)
Mar 31, 2017 20.74 20.80 20.56 20.69 351,825 -0.05(-0.25%)
Mar 30, 2017 20.57 20.79 20.47 20.74 255,114 +0.17(+0.83%)
Mar 29, 2017 20.59 20.86 20.51 20.57 224,000 -0.02(-0.08%)
Mar 28, 2017 20.11 20.68 20.08 20.59 207,409 +0.49(+2.43%)
Mar 27, 2017 19.77 20.20 19.72 20.10 236,913 +0.03(+0.13%)
Mar 24, 2017 20.17 20.40 19.96 20.08 174,173 -0.05(-0.26%)
Mar 23, 2017 19.96 20.52 19.89 20.13 281,769 +0.15(+0.77%)
Mar 22, 2017 19.84 20.10 19.71 19.97 257,278 +0.13(+0.65%)
Mar 21, 2017 20.54 20.58 19.68 19.84 408,710 -0.53(-2.61%)
Mar 20, 2017 20.53 20.58 20.25 20.38 262,144 -0.17(-0.83%)
Mar 17, 2017 20.43 20.59 20.31 20.55 595,575 +0.23(+1.14%)
Mar 16, 2017 20.41 20.64 20.24 20.32 263,039 -0.02(-0.08%)
Mar 15, 2017 20.19 20.41 20.01 20.33 316,459 +0.31(+1.54%)
Mar 14, 2017 19.76 20.24 19.72 20.02 398,565 +0.19(+0.95%)
Mar 13, 2017 20.02 20.13 19.81 19.84 376,291 -0.20(-0.98%)
Mar 10, 2017 20.14 20.18 19.82 20.03 218,595 +0.07(+0.34%)
Mar 09, 2017 20.24 20.31 19.93 19.96 302,551 -0.24(-1.19%)
Mar 08, 2017 20.32 20.49 20.10 20.20 234,815 -0.03(-0.17%)
Mar 07, 2017 20.32 20.38 20.04 20.24 302,664 -0.17(-0.84%)
Mar 06, 2017 20.76 20.81 20.23 20.41 321,233 -0.50(-2.38%)
Mar 03, 2017 20.92 21.11 20.62 20.91 295,628 -0.03(-0.12%)
Mar 02, 2017 21.31 21.42 20.91 20.93 527,264 -0.41(-1.93%)
Mar 01, 2017 20.96 21.45 20.93 21.35 747,561 +0.74(+3.58%)
Feb 28, 2017 20.91 20.91 20.39 20.61 443,381 +0.17(+0.84%)
Feb 27, 2017 20.22 20.54 20.19 20.44 311,880 +0.15(+0.72%)
Feb 24, 2017 20.25 20.33 20.02 20.29 307,154 -0.06(-0.30%)
Feb 23, 2017 20.80 20.88 20.32 20.35 332,332 -0.39(-1.88%)
Feb 22, 2017 20.95 21.12 20.64 20.74 654,010 -0.20(-0.97%)
Feb 21, 2017 21.00 21.16 20.87 20.94 432,887 +0.09(+0.45%)
Feb 17, 2017 20.85 20.85 20.85 0 -0.23(-1.09%)
Feb 16, 2017 21.48 21.77 20.94 21.08 779,165 -0.43(-2.01%)
Feb 15, 2017 21.41 21.55 20.93 21.51 1,141,227 -0.25(-1.13%)
Feb 14, 2017 21.19 22.04 20.83 21.76 1,809,104 +1.74(+8.69%)
Feb 13, 2017 19.76 20.19 19.76 20.02 572,063 +0.29(+1.46%)
Feb 10, 2017 19.50 19.75 19.36 19.73 418,509 +0.41(+2.11%)
Feb 09, 2017 18.93 19.40 18.77 19.32 420,668 +0.38(+2.02%)
Feb 08, 2017 18.99 18.99 18.65 18.94 280,654 -0.06(-0.31%)
Feb 07, 2017 19.26 19.26 18.96 19.00 217,148 -0.14(-0.71%)
Feb 06, 2017 19.30 19.36 18.92 19.14 217,080 -0.20(-1.01%)
Feb 03, 2017 19.33 19.44 19.22 19.33 278,784 +0.24(+1.24%)
Feb 02, 2017 19.03 19.26 18.85 19.09 333,014 +0.10(+0.54%)
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.