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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.92 19.09 18.56 18.92 326,954 -0.06(-0.31%)
Jan 30, 2017 18.96 19.07 18.69 18.98 236,113 -0.10(-0.53%)
Jan 27, 2017 19.26 19.26 18.89 19.08 156,145 -0.16(-0.84%)
Jan 26, 2017 19.31 19.47 19.06 19.24 320,436 -0.02(-0.09%)
Jan 25, 2017 19.15 19.41 19.09 19.26 262,378 +0.31(+1.66%)
Jan 24, 2017 18.59 19.22 18.59 18.94 345,096 +0.36(+1.92%)
Jan 23, 2017 18.42 18.59 18.32 18.59 180,791 +0.18(+0.97%)
Jan 20, 2017 18.27 18.46 18.18 18.41 133,684 +0.20(+1.07%)
Jan 19, 2017 18.43 18.48 18.12 18.21 188,151 -0.19(-1.01%)
Jan 18, 2017 18.34 18.59 18.22 18.40 290,849 +0.11(+0.60%)
Jan 17, 2017 18.79 18.79 18.27 18.29 240,887 -0.57(-3.01%)
Jan 13, 2017 18.86 18.86 18.86 0 +0.05(+0.27%)
Jan 12, 2017 18.93 18.93 18.52 18.81 424,689 -0.11(-0.58%)
Jan 11, 2017 18.67 19.03 18.65 18.92 396,182 +0.27(+1.46%)
Jan 10, 2017 18.17 18.66 18.17 18.65 330,307 +0.59(+3.24%)
Jan 09, 2017 18.32 18.39 18.01 18.06 208,855 -0.25(-1.34%)
Jan 06, 2017 18.65 18.71 18.31 18.31 239,056 -0.29(-1.55%)
Jan 05, 2017 18.51 18.87 18.37 18.59 210,657 +0.09(+0.50%)
Jan 04, 2017 17.92 18.59 17.92 18.50 471,842 +0.59(+3.32%)
Jan 03, 2017 17.87 18.01 17.57 17.91 379,071 +0.22(+1.25%)
Dec 30, 2016 17.69 17.69 17.69 0 -0.14(-0.81%)
Dec 29, 2016 17.64 18.35 17.64 17.83 269,888 +0.16(+0.91%)
Dec 28, 2016 18.15 18.20 17.59 17.67 306,931 -0.47(-2.57%)
Dec 27, 2016 18.23 18.36 18.09 18.14 201,407 -0.01(-0.05%)
Dec 23, 2016 18.14 18.14 18.14 0 +0.08(+0.47%)
Dec 22, 2016 18.64 18.67 18.00 18.06 274,654 -0.61(-3.27%)
Dec 21, 2016 18.32 18.88 18.26 18.67 445,768 +0.35(+1.90%)
Dec 20, 2016 18.04 18.55 17.97 18.32 351,941 +0.37(+2.08%)
Dec 19, 2016 17.83 17.97 17.39 17.95 484,102 +0.05(+0.28%)
Dec 16, 2016 17.83 18.11 17.69 17.90 546,177 +0.18(+1.01%)
Dec 15, 2016 17.86 18.09 17.67 17.72 458,750 -0.10(-0.57%)
Dec 14, 2016 18.33 18.53 17.81 17.82 411,301 -0.54(-2.96%)
Dec 13, 2016 18.37 18.59 18.19 18.37 284,325 -0.01(-0.05%)
Dec 12, 2016 18.70 18.70 18.12 18.37 299,538 -0.35(-1.86%)
Dec 09, 2016 18.99 19.04 18.55 18.72 231,328 -0.25(-1.30%)
Dec 08, 2016 18.62 19.07 18.50 18.97 445,441 +0.36(+1.91%)
Dec 07, 2016 18.41 18.65 18.41 18.61 197,488 +0.14(+0.73%)
Dec 06, 2016 18.46 18.50 18.03 18.48 258,400 +0.02(+0.09%)
Dec 05, 2016 18.42 18.67 18.40 18.46 419,351 +0.31(+1.68%)
Dec 02, 2016 18.27 18.50 18.05 18.15 206,523 -0.20(-1.06%)
Dec 01, 2016 18.34 18.63 18.21 18.35 205,328 +0.13(+0.70%)
Nov 30, 2016 18.61 18.72 18.21 18.22 352,626 -0.17(-0.92%)
Nov 29, 2016 18.59 18.77 18.34 18.39 231,524 -0.29(-1.54%)
Nov 28, 2016 18.96 19.04 18.49 18.68 335,690 -0.34(-1.78%)
Nov 25, 2016 19.09 19.15 18.88 19.02 116,331 +0.00(+0.00%)
Nov 23, 2016 19.02 19.02 19.02 0 -0.04(-0.22%)
Nov 22, 2016 19.08 19.13 18.82 19.06 282,737 +0.09(+0.49%)
Nov 21, 2016 18.89 19.07 18.78 18.97 222,103 +0.26(+1.39%)
Nov 18, 2016 19.09 19.09 18.62 18.71 431,219 -0.37(-1.93%)
Nov 17, 2016 19.11 19.27 19.01 19.08 245,018 -0.03(-0.18%)
Nov 16, 2016 19.15 19.28 18.97 19.11 283,221 -0.04(-0.22%)
Nov 15, 2016 18.98 19.22 18.78 19.15 286,221 +0.18(+0.97%)
Nov 14, 2016 18.87 19.15 18.84 18.97 351,681 +0.24(+1.30%)
Nov 11, 2016 17.91 18.79 17.90 18.73 565,060 +0.83(+4.64%)
Nov 10, 2016 18.00 18.10 17.61 17.89 476,022 +0.04(+0.23%)
Nov 09, 2016 17.28 18.02 17.28 17.85 443,830 +0.55(+3.15%)
Nov 08, 2016 17.23 17.42 17.01 17.31 195,386 +0.01(+0.05%)
Nov 07, 2016 17.53 17.57 17.19 17.30 335,136 +0.22(+1.28%)
Nov 04, 2016 16.76 17.33 16.76 17.08 346,011 +0.29(+1.75%)
Nov 03, 2016 16.66 16.85 16.58 16.79 327,165 +0.23(+1.42%)
Nov 02, 2016 16.32 16.79 16.13 16.55 638,164 +0.73(+4.61%)
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.