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 (%)
Mar 29, 2018 17.88 17.88 17.88 0 +0.02(+0.10%)
Mar 28, 2018 17.71 18.07 17.63 17.86 430,367 +0.14(+0.81%)
Mar 27, 2018 18.13 18.22 17.55 17.71 863,879 -0.33(-1.85%)
Mar 26, 2018 18.11 18.16 17.81 18.05 573,256 +0.24(+1.36%)
Mar 23, 2018 18.31 18.38 17.80 17.80 301,207 -0.44(-2.42%)
Mar 22, 2018 18.43 18.63 18.24 18.25 467,167 -0.36(-1.93%)
Mar 21, 2018 18.41 18.79 18.41 18.61 388,125 +0.21(+1.13%)
Mar 20, 2018 18.31 18.42 18.20 18.40 606,139 +0.14(+0.79%)
Mar 19, 2018 18.31 18.38 18.00 18.25 317,595 -0.13(-0.69%)
Mar 16, 2018 18.14 18.48 17.86 18.38 1,005,851 +0.27(+1.49%)
Mar 15, 2018 18.37 18.37 17.87 18.11 333,468 -0.27(-1.47%)
Mar 14, 2018 18.16 18.48 18.09 18.38 470,142 +0.45(+2.51%)
Mar 13, 2018 17.96 18.11 17.80 17.93 301,375 +0.08(+0.45%)
Mar 12, 2018 17.89 17.96 17.89 17.85 331,367 -0.01(-0.05%)
Mar 09, 2018 17.89 17.91 17.64 17.86 311,152 +0.08(+0.46%)
Mar 08, 2018 17.30 17.80 17.19 17.78 462,786 +0.49(+2.81%)
Mar 07, 2018 17.08 17.29 555,599 -0.25(-1.44%)
Mar 06, 2018 17.69 17.71 17.49 17.54 481,964 -0.14(-0.81%)
Mar 05, 2018 17.67 17.83 17.61 17.69 394,042 -0.07(-0.41%)
Mar 02, 2018 17.67 17.78 17.31 17.76 455,348 -0.05(-0.25%)
Mar 01, 2018 17.60 17.89 17.50 17.80 594,051 +0.27(+1.54%)
Feb 28, 2018 17.78 17.91 17.48 17.53 668,268 -0.13(-0.76%)
Feb 27, 2018 18.46 18.57 17.66 17.67 665,007 -0.86(-4.62%)
Feb 26, 2018 18.22 18.54 18.01 18.52 724,217 +0.42(+2.31%)
Feb 23, 2018 17.98 18.20 17.87 18.11 492,088 +0.26(+1.44%)
Feb 22, 2018 17.78 17.85 471,538 -0.20(-1.13%)
Feb 21, 2018 17.91 18.32 17.82 18.05 439,059 +0.17(+0.94%)
Feb 20, 2018 17.92 18.12 17.54 17.89 909,012 -0.14(-0.79%)
Feb 16, 2018 18.03 18.03 18.03 0 +0.03(+0.15%)
Feb 15, 2018 18.13 18.25 17.93 18.00 597,630 -0.12(-0.64%)
Feb 14, 2018 18.33 18.61 17.54 18.12 784,711 -0.27(-1.45%)
Feb 13, 2018 19.64 19.81 18.33 18.38 563,390 -0.91(-4.74%)
Feb 12, 2018 19.05 19.60 18.97 19.30 392,764 +0.17(+0.88%)
Feb 09, 2018 19.38 19.50 18.60 19.13 294,528 +0.00(+0.00%)
Feb 08, 2018 19.78 19.83 19.13 19.13 245,486 -0.65(-3.28%)
Feb 07, 2018 19.96 19.96 19.71 19.78 272,626 -0.21(-1.07%)
Feb 06, 2018 19.09 20.17 18.99 19.99 383,325 +0.27(+1.35%)
Feb 05, 2018 20.10 20.20 19.45 19.72 286,538 -0.55(-2.72%)
Feb 02, 2018 20.74 20.87 20.17 20.27 221,619 -0.58(-2.77%)
Feb 01, 2018 20.89 21.06 20.73 20.85 283,946 -0.12(-0.59%)
Jan 31, 2018 21.32 21.39 20.90 20.98 219,168 -0.25(-1.17%)
Jan 30, 2018 21.29 21.35 21.10 21.22 208,836 -0.15(-0.71%)
Jan 29, 2018 21.62 21.69 21.33 21.38 214,750 -0.20(-0.95%)
Jan 26, 2018 21.58 21.61 21.35 21.58 115,465 +0.15(+0.70%)
Jan 25, 2018 21.53 21.74 21.35 21.43 293,317 -0.01(-0.04%)
Jan 24, 2018 21.59 21.71 21.26 21.44 294,214 -0.01(-0.04%)
Jan 23, 2018 21.46 21.61 21.40 21.45 173,031 -0.07(-0.33%)
Jan 22, 2018 21.53 21.54 21.34 21.52 197,495 -0.03(-0.12%)
Jan 19, 2018 21.18 21.54 21.18 21.54 212,288 +0.29(+1.38%)
Jan 18, 2018 21.68 21.68 21.23 21.25 196,966 -0.39(-1.81%)
Jan 17, 2018 21.60 21.76 21.34 21.64 241,622 +0.12(+0.58%)
Jan 16, 2018 21.94 22.00 21.38 21.52 254,289 -0.34(-1.54%)
Jan 12, 2018 21.85 21.85 21.85 0 -0.32(-1.44%)
Jan 11, 2018 21.33 22.29 21.33 22.17 411,184 +0.88(+4.13%)
Jan 10, 2018 21.01 21.38 20.91 21.30 347,660 +0.30(+1.44%)
Jan 09, 2018 21.11 21.24 20.98 20.99 197,244 -0.04(-0.21%)
Jan 08, 2018 20.99 21.14 20.83 21.04 203,350 -0.08(-0.38%)
Jan 05, 2018 21.05 21.13 20.85 21.12 207,515 +0.10(+0.46%)
Jan 04, 2018 21.07 21.20 20.98 21.02 278,932 +0.07(+0.34%)
Jan 03, 2018 20.79 20.98 20.72 20.95 380,499 +0.19(+0.90%)
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.