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 30, 2015 19.22 19.22 18.63 18.81 660,762 -0.48(-2.48%)
Apr 29, 2015 19.12 19.37 19.06 19.29 434,252 +0.09(+0.45%)
Apr 28, 2015 18.94 19.30 18.92 19.20 402,363 +0.22(+1.16%)
Apr 27, 2015 18.89 19.16 18.80 18.98 349,612 +0.15(+0.79%)
Apr 24, 2015 18.86 19.04 18.79 18.83 245,472 -0.05(-0.29%)
Apr 23, 2015 18.50 18.96 18.50 18.89 279,983 +0.24(+1.26%)
Apr 22, 2015 18.53 18.80 18.31 18.65 319,765 +0.11(+0.59%)
Apr 21, 2015 18.61 18.61 18.32 18.54 325,879 +0.04(+0.21%)
Apr 20, 2015 18.10 18.51 18.10 18.50 455,992 +0.56(+3.15%)
Apr 17, 2015 18.10 18.21 17.90 17.94 645,780 -0.20(-1.12%)
Apr 16, 2015 18.20 18.28 17.92 18.14 563,154 -0.08(-0.43%)
Apr 15, 2015 18.32 18.37 18.21 18.22 557,239 -0.05(-0.30%)
Apr 14, 2015 18.47 18.50 18.27 18.28 533,764 +0.06(+0.34%)
Apr 13, 2015 18.21 18.37 18.14 18.21 507,668 +0.12(+0.65%)
Apr 10, 2015 17.88 18.12 17.82 18.10 579,266 +0.30(+1.67%)
Apr 09, 2015 17.78 17.89 17.56 17.80 449,742 -0.02(-0.13%)
Apr 08, 2015 17.61 17.93 17.39 17.82 768,183 +0.17(+0.98%)
Apr 07, 2015 17.70 17.80 17.56 17.65 367,666 -0.01(-0.04%)
Apr 06, 2015 17.45 17.74 17.41 17.66 378,817 +0.15(+0.85%)
Apr 02, 2015 17.95 17.51 17.51 17.51 643,139 -0.46(-2.58%)
Apr 01, 2015 17.59 18.10 17.59 17.97 542,610 +0.35(+2.00%)
Mar 31, 2015 17.89 17.89 17.30 17.62 1,041,347 -0.36(-2.01%)
Mar 30, 2015 17.59 18.08 17.55 17.98 465,027 +0.48(+2.73%)
Mar 27, 2015 17.30 17.51 17.19 17.50 400,617 +0.18(+1.04%)
Mar 26, 2015 17.42 17.50 17.26 17.32 482,777 -0.16(-0.90%)
Mar 25, 2015 17.96 17.96 17.44 17.48 359,748 -0.46(-2.58%)
Mar 24, 2015 18.29 18.35 17.84 17.94 316,739 -0.34(-1.85%)
Mar 23, 2015 17.99 18.42 17.92 18.28 482,780 +0.28(+1.57%)
Mar 20, 2015 17.96 18.08 17.88 17.99 452,666 +0.18(+1.01%)
Mar 19, 2015 17.95 18.01 17.72 17.81 164,530 -0.22(-1.22%)
Mar 18, 2015 17.89 18.04 17.64 18.03 196,995 +0.09(+0.52%)
Mar 17, 2015 17.61 17.95 17.55 17.94 285,590 +0.23(+1.28%)
Mar 16, 2015 17.84 17.85 17.68 17.71 237,445 -0.03(-0.18%)
Mar 13, 2015 17.99 17.99 17.54 17.74 255,293 -0.27(-1.52%)
Mar 12, 2015 17.73 18.14 17.73 18.02 284,722 +0.40(+2.27%)
Mar 11, 2015 17.27 17.67 17.27 17.62 484,078 +0.38(+2.23%)
Mar 10, 2015 17.29 17.37 17.10 17.23 364,868 -0.21(-1.21%)
Mar 09, 2015 17.76 17.76 17.41 17.45 521,223 -0.27(-1.51%)
Mar 06, 2015 18.07 18.29 17.66 17.71 299,483 -0.49(-2.71%)
Mar 05, 2015 18.24 18.35 17.98 18.21 266,778 +0.05(+0.26%)
Mar 04, 2015 18.40 18.47 18.12 18.16 369,531 -0.27(-1.49%)
Mar 03, 2015 18.00 18.43 18.00 18.43 616,909 +0.44(+2.42%)
Mar 02, 2015 17.97 18.11 17.91 18.00 468,737 +0.07(+0.39%)
Feb 27, 2015 17.88 18.08 17.86 17.93 515,241 +0.10(+0.57%)
Feb 26, 2015 18.07 18.11 17.77 17.83 392,307 -0.22(-1.21%)
Feb 25, 2015 18.07 18.15 17.84 18.05 345,780 -0.01(-0.04%)
Feb 24, 2015 18.14 18.51 18.05 18.05 642,398 -0.05(-0.26%)
Feb 23, 2015 18.16 18.22 17.76 18.10 745,255 -0.02(-0.09%)
Feb 20, 2015 17.42 18.18 17.21 18.12 1,601,634 +0.78(+4.53%)
Feb 19, 2015 18.39 18.39 17.15 17.33 869,103 +0.55(+3.29%)
Feb 18, 2015 16.67 16.86 16.58 16.78 490,344 +0.10(+0.61%)
Feb 17, 2015 16.65 16.77 16.50 16.68 301,490 +0.03(+0.19%)
Feb 13, 2015 16.59 16.65 16.65 16.65 238,175 +0.09(+0.52%)
Feb 12, 2015 16.45 16.59 16.44 16.56 228,539 +0.16(+1.00%)
Feb 11, 2015 16.37 16.47 16.19 16.40 198,259 +0.01(+0.05%)
Feb 10, 2015 16.59 16.59 16.19 16.39 217,369 -0.11(-0.66%)
Feb 09, 2015 16.58 16.72 16.44 16.50 270,245 -0.15(-0.89%)
Feb 06, 2015 16.61 16.86 16.51 16.65 500,944 +0.13(+0.80%)
Feb 05, 2015 16.39 16.59 16.30 16.51 355,607 +0.19(+1.14%)
Feb 04, 2015 16.47 16.52 16.25 16.33 296,956 -0.16(-0.94%)
Feb 03, 2015 16.09 16.55 16.06 16.48 522,498 +0.52(+3.26%)
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.