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 (%)
Sep 30, 2015 16.13 16.56 16.08 16.50 659,895 +0.55(+3.46%)
Sep 29, 2015 16.05 16.28 15.82 15.95 407,257 -0.12(-0.75%)
Sep 28, 2015 16.25 16.28 15.87 16.07 521,087 -0.28(-1.71%)
Sep 25, 2015 17.02 17.06 16.29 16.35 382,593 -0.44(-2.62%)
Sep 24, 2015 16.36 16.86 16.21 16.79 484,126 +0.33(+1.99%)
Sep 23, 2015 16.57 16.64 16.29 16.46 275,267 -0.02(-0.10%)
Sep 22, 2015 16.64 16.79 16.34 16.47 462,651 -0.46(-2.70%)
Sep 21, 2015 16.69 17.05 16.61 16.93 583,155 +0.09(+0.52%)
Sep 18, 2015 16.86 17.03 16.76 16.84 517,308 -0.25(-1.45%)
Sep 17, 2015 17.02 17.36 17.02 17.09 277,257 +0.06(+0.38%)
Sep 16, 2015 16.99 17.23 16.83 17.03 327,604 +0.10(+0.61%)
Sep 15, 2015 16.56 16.97 16.56 16.92 411,981 +0.42(+2.57%)
Sep 14, 2015 16.63 16.63 16.35 16.50 310,202 -0.10(-0.63%)
Sep 11, 2015 16.43 16.71 16.42 16.60 208,756 +0.10(+0.58%)
Sep 10, 2015 16.55 16.80 16.47 16.51 257,770 -0.06(-0.34%)
Sep 09, 2015 17.00 17.03 16.52 16.56 445,261 -0.23(-1.38%)
Sep 08, 2015 16.75 16.87 16.60 16.79 271,445 +0.35(+2.14%)
Sep 04, 2015 16.21 16.44 16.44 16.44 325,930 +0.06(+0.34%)
Sep 03, 2015 16.57 16.78 16.38 16.39 251,569 -0.14(-0.82%)
Sep 02, 2015 16.47 16.52 16.33 16.52 378,624 +0.37(+2.28%)
Sep 01, 2015 16.25 16.55 16.07 16.15 633,157 -0.48(-2.89%)
Aug 31, 2015 16.34 16.83 16.34 16.63 691,612 +0.14(+0.87%)
Aug 28, 2015 16.61 16.76 16.40 16.49 480,057 -0.10(-0.58%)
Aug 27, 2015 16.17 16.73 16.16 16.59 529,550 +0.70(+4.38%)
Aug 26, 2015 15.56 15.95 15.49 15.89 1,032,967 +0.69(+4.53%)
Aug 25, 2015 15.64 15.82 15.18 15.20 1,310,017 +0.09(+0.58%)
Aug 24, 2015 15.24 15.99 14.65 15.11 950,198 -0.94(-5.87%)
Aug 21, 2015 16.00 16.31 15.64 16.06 1,018,021 -0.32(-1.93%)
Aug 20, 2015 17.20 17.20 16.34 16.37 846,116 -1.07(-6.13%)
Aug 19, 2015 17.86 17.86 17.35 17.44 500,831 -0.56(-3.12%)
Aug 18, 2015 18.28 18.35 17.96 18.00 393,021 -0.28(-1.52%)
Aug 17, 2015 18.28 18.38 18.00 18.28 358,547 -0.09(-0.47%)
Aug 14, 2015 18.06 18.41 17.89 18.37 390,411 +0.26(+1.44%)
Aug 13, 2015 18.43 18.63 18.09 18.11 268,647 -0.32(-1.72%)
Aug 12, 2015 18.57 18.57 18.16 18.42 351,854 -0.27(-1.44%)
Aug 11, 2015 18.74 18.83 18.41 18.69 372,685 -0.23(-1.21%)
Aug 10, 2015 18.65 19.04 18.54 18.92 522,115 +0.41(+2.22%)
Aug 07, 2015 18.68 18.74 18.18 18.51 493,857 -0.25(-1.31%)
Aug 06, 2015 19.52 19.56 18.34 18.76 695,211 +0.10(+0.51%)
Aug 05, 2015 18.70 18.91 18.54 18.66 375,617 +0.02(+0.08%)
Aug 04, 2015 18.75 18.94 18.46 18.64 280,585 -0.09(-0.46%)
Aug 03, 2015 19.02 19.04 18.22 18.73 455,875 -0.32(-1.70%)
Jul 31, 2015 18.15 19.25 18.13 19.06 1,208,336 +1.06(+5.90%)
Jul 30, 2015 17.73 18.08 17.62 18.00 588,113 +0.19(+1.07%)
Jul 29, 2015 17.72 17.86 17.60 17.81 295,651 +0.14(+0.81%)
Jul 28, 2015 17.47 17.73 17.15 17.66 398,868 +0.29(+1.64%)
Jul 27, 2015 17.58 17.58 17.27 17.38 348,335 -0.34(-1.92%)
Jul 24, 2015 18.49 18.61 17.67 17.72 426,028 -0.88(-4.73%)
Jul 23, 2015 19.26 19.37 18.57 18.60 419,456 -0.67(-3.49%)
Jul 22, 2015 18.95 19.42 18.95 19.27 454,881 +0.36(+1.88%)
Jul 21, 2015 18.85 19.07 18.75 18.91 362,317 +0.06(+0.29%)
Jul 20, 2015 19.04 19.04 18.75 18.86 236,590 -0.15(-0.79%)
Jul 17, 2015 18.93 19.08 18.79 19.01 292,858 +0.10(+0.54%)
Jul 16, 2015 19.00 19.08 18.86 18.91 274,796 +0.08(+0.42%)
Jul 15, 2015 18.61 18.85 18.49 18.83 461,175 +0.27(+1.45%)
Jul 14, 2015 18.39 18.58 18.34 18.56 236,914 +0.18(+0.99%)
Jul 13, 2015 18.17 18.44 18.17 18.38 306,588 +0.21(+1.18%)
Jul 10, 2015 17.75 18.23 17.75 18.16 293,140 +0.63(+3.61%)
Jul 09, 2015 17.73 17.85 17.50 17.53 517,651 +0.00(+0.00%)
Jul 08, 2015 17.69 17.81 17.43 17.53 245,872 -0.36(-1.99%)
Jul 07, 2015 18.00 18.00 17.48 17.88 283,371 -0.13(-0.75%)
Jul 06, 2015 17.96 18.25 17.79 18.02 556,893 +0.24(+1.34%)
Jul 02, 2015 17.93 17.78 17.78 17.78 212,074 -0.06(-0.36%)
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.