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 29, 2016 18.12 18.29 17.72 17.80 411,975 -0.40(-2.21%)
Apr 28, 2016 18.47 18.57 18.13 18.20 243,074 -0.41(-2.20%)
Apr 27, 2016 18.42 18.65 18.25 18.61 342,003 +0.22(+1.20%)
Apr 26, 2016 18.13 18.53 18.13 18.39 316,281 +0.35(+1.96%)
Apr 25, 2016 18.17 18.31 17.83 18.03 284,365 -0.21(-1.17%)
Apr 22, 2016 18.08 18.35 18.08 18.25 304,137 +0.25(+1.37%)
Apr 21, 2016 18.22 18.33 17.96 18.00 221,917 -0.22(-1.21%)
Apr 20, 2016 18.31 18.37 18.14 18.22 199,133 -0.09(-0.49%)
Apr 19, 2016 18.34 18.45 18.12 18.31 236,569 +0.11(+0.63%)
Apr 18, 2016 17.98 18.40 17.88 18.20 240,157 +0.22(+1.23%)
Apr 15, 2016 17.85 18.12 17.57 17.98 462,930 -0.17(-0.95%)
Apr 14, 2016 18.35 18.41 17.57 18.15 525,110 -0.50(-2.68%)
Apr 13, 2016 17.85 18.65 17.85 18.65 486,645 +0.89(+5.03%)
Apr 12, 2016 17.45 17.89 17.43 17.76 449,205 +0.26(+1.50%)
Apr 11, 2016 17.35 17.89 17.35 17.49 315,306 +0.25(+1.47%)
Apr 08, 2016 17.02 17.35 16.94 17.24 363,221 +0.43(+2.54%)
Apr 07, 2016 17.26 17.43 16.64 16.81 559,027 -0.61(-3.48%)
Apr 06, 2016 17.41 17.54 17.20 17.42 354,302 +0.01(+0.05%)
Apr 05, 2016 17.51 17.53 17.18 17.41 372,634 -0.17(-0.98%)
Apr 04, 2016 17.93 17.99 17.52 17.58 436,979 -0.38(-2.10%)
Apr 01, 2016 18.03 18.04 17.58 17.96 349,382 -0.28(-1.53%)
Mar 31, 2016 18.15 18.36 18.12 18.24 316,979 +0.09(+0.50%)
Mar 30, 2016 18.23 18.44 18.03 18.15 264,657 +0.04(+0.23%)
Mar 29, 2016 17.55 18.13 17.39 18.11 334,085 +0.53(+3.03%)
Mar 28, 2016 17.59 17.72 17.34 17.58 229,999 +0.01(+0.05%)
Mar 24, 2016 17.53 17.57 17.57 17.57 272,885 -0.14(-0.79%)
Mar 23, 2016 17.75 17.86 17.57 17.71 259,829 -0.16(-0.87%)
Mar 22, 2016 17.85 17.98 17.70 17.86 240,677 -0.17(-0.95%)
Mar 21, 2016 18.17 18.33 17.94 18.03 355,395 -0.21(-1.17%)
Mar 18, 2016 17.84 18.27 17.65 18.25 1,250,817 +0.52(+2.91%)
Mar 17, 2016 17.20 17.82 17.17 17.73 372,097 +0.48(+2.81%)
Mar 16, 2016 16.81 17.27 16.68 17.25 528,903 +0.40(+2.39%)
Mar 15, 2016 17.50 17.50 16.78 16.85 520,452 -0.84(-4.78%)
Mar 14, 2016 17.59 17.72 17.32 17.69 523,582 +0.00(+0.00%)
Mar 11, 2016 17.23 17.73 17.20 17.69 345,145 +0.57(+3.30%)
Mar 10, 2016 17.68 17.74 16.80 17.12 567,880 -0.49(-2.79%)
Mar 09, 2016 17.60 17.82 17.48 17.62 375,733 +0.08(+0.47%)
Mar 08, 2016 17.56 17.71 17.17 17.53 597,616 -0.27(-1.52%)
Mar 07, 2016 17.56 17.83 17.42 17.80 455,706 +0.16(+0.88%)
Mar 04, 2016 17.51 17.76 17.39 17.65 608,769 +0.18(+1.03%)
Mar 03, 2016 17.10 17.49 16.98 17.47 661,839 +0.39(+2.31%)
Mar 02, 2016 16.71 17.07 16.61 17.07 790,068 +0.42(+2.51%)
Mar 01, 2016 16.54 16.72 16.20 16.66 506,449 +0.21(+1.25%)
Feb 29, 2016 16.23 16.63 16.12 16.45 689,096 +0.21(+1.31%)
Feb 26, 2016 16.13 16.59 16.13 16.24 506,219 +0.22(+1.38%)
Feb 25, 2016 15.77 16.02 15.67 16.02 750,995 +0.35(+2.25%)
Feb 24, 2016 15.62 15.75 15.24 15.66 942,633 -0.17(-1.07%)
Feb 23, 2016 15.73 16.15 15.59 15.83 998,362 +0.08(+0.51%)
Feb 22, 2016 15.10 15.85 15.06 15.75 775,863 +0.89(+5.99%)
Feb 19, 2016 15.24 15.39 14.82 14.86 1,367,299 -0.48(-3.12%)
Feb 18, 2016 14.89 15.41 14.84 15.34 1,012,195 +0.47(+3.16%)
Feb 17, 2016 14.38 14.96 14.38 14.87 1,133,247 +0.75(+5.27%)
Feb 16, 2016 14.30 14.36 13.45 14.13 847,306 +0.06(+0.40%)
Feb 12, 2016 12.99 14.07 14.07 14.07 1,068,466 +1.21(+9.45%)
Feb 11, 2016 12.81 13.36 12.68 12.85 1,260,105 +0.31(+2.45%)
Feb 10, 2016 12.69 12.93 12.52 12.55 1,212,869 -0.05(-0.39%)
Feb 09, 2016 12.25 12.77 12.19 12.59 785,203 +0.11(+0.91%)
Feb 08, 2016 12.72 12.78 12.26 12.48 833,752 -0.35(-2.71%)
Feb 05, 2016 13.22 13.36 12.82 12.83 591,227 -0.41(-3.12%)
Feb 04, 2016 12.97 13.42 12.97 13.24 650,788 +0.24(+1.87%)
Feb 03, 2016 13.00 13.06 12.42 13.00 929,138 +0.12(+0.94%)
Feb 02, 2016 13.66 13.75 12.85 12.88 751,640 -1.00(-7.18%)
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.