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 (%)
Feb 28, 2017 20.91 20.91 20.39 20.61 443,381 +0.17(+0.84%)
Feb 27, 2017 20.22 20.54 20.19 20.44 311,880 +0.15(+0.72%)
Feb 24, 2017 20.25 20.33 20.02 20.29 307,154 -0.06(-0.30%)
Feb 23, 2017 20.80 20.88 20.32 20.35 332,332 -0.39(-1.88%)
Feb 22, 2017 20.95 21.12 20.64 20.74 654,010 -0.20(-0.97%)
Feb 21, 2017 21.00 21.16 20.87 20.94 432,887 +0.09(+0.45%)
Feb 17, 2017 20.85 20.85 20.85 0 -0.23(-1.09%)
Feb 16, 2017 21.48 21.77 20.94 21.08 779,165 -0.43(-2.01%)
Feb 15, 2017 21.41 21.55 20.93 21.51 1,141,227 -0.25(-1.13%)
Feb 14, 2017 21.19 22.04 20.83 21.76 1,809,104 +1.74(+8.69%)
Feb 13, 2017 19.76 20.19 19.76 20.02 572,063 +0.29(+1.46%)
Feb 10, 2017 19.50 19.75 19.36 19.73 418,509 +0.41(+2.11%)
Feb 09, 2017 18.93 19.40 18.77 19.32 420,668 +0.38(+2.02%)
Feb 08, 2017 18.99 18.99 18.65 18.94 280,654 -0.06(-0.31%)
Feb 07, 2017 19.26 19.26 18.96 19.00 217,148 -0.14(-0.71%)
Feb 06, 2017 19.30 19.36 18.92 19.14 217,080 -0.20(-1.01%)
Feb 03, 2017 19.33 19.44 19.22 19.33 278,784 +0.24(+1.24%)
Feb 02, 2017 19.03 19.26 18.85 19.09 333,014 +0.10(+0.54%)
Feb 01, 2017 19.02 19.38 18.98 18.99 280,304 +0.08(+0.40%)
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%)
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.