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 (%)
Feb 28, 2011 7.753 7.830 7.655 7.824 666,972 +0.12(+1.51%)
Feb 25, 2011 7.681 7.772 7.617 7.707 599,173 +0.09(+1.19%)
Feb 24, 2011 7.539 7.623 7.461 7.617 981,725 +0.08(+1.12%)
Feb 23, 2011 7.986 7.986 7.500 7.532 1,837,338 -0.47(-5.83%)
Feb 22, 2011 8.154 8.251 7.986 7.999 982,401 -0.27(-3.29%)
Feb 18, 2011 8.407 8.420 8.248 8.271 783,290 -0.13(-1.54%)
Feb 17, 2011 8.018 8.426 8.005 8.400 951,952 +0.35(+4.34%)
Feb 16, 2011 7.830 8.067 7.830 8.050 1,688,723 +0.27(+3.41%)
Feb 15, 2011 7.740 7.889 7.740 7.785 972,674 +0.01(+0.17%)
Feb 14, 2011 7.591 7.811 7.591 7.772 673,042 +0.19(+2.48%)
Feb 11, 2011 7.707 7.720 7.481 7.584 1,843,396 -0.14(-1.76%)
Feb 10, 2011 7.675 7.772 7.636 7.720 626,598 +0.00(+0.00%)
Feb 09, 2011 7.623 7.759 7.597 7.720 731,257 +0.07(+0.93%)
Feb 08, 2011 7.565 7.649 7.500 7.649 677,715 +0.10(+1.37%)
Feb 07, 2011 7.338 7.571 7.332 7.545 809,366 +0.18(+2.46%)
Feb 04, 2011 7.234 7.364 7.124 7.364 467,921 +0.14(+1.97%)
Feb 03, 2011 7.319 7.345 7.150 7.221 545,735 -0.09(-1.24%)
Feb 02, 2011 7.241 7.422 7.202 7.312 715,253 +0.04(+0.53%)
Feb 01, 2011 6.917 7.338 6.865 7.273 985,268 +0.40(+5.74%)
Jan 31, 2011 6.865 6.943 6.729 6.878 728,136 +0.06(+0.95%)
Jan 28, 2011 7.027 7.027 6.775 6.813 1,082,683 -0.21(-2.95%)
Jan 27, 2011 6.962 7.118 6.885 7.021 504,773 +0.07(+1.03%)
Jan 26, 2011 6.878 7.047 6.852 6.949 490,316 +0.08(+1.23%)
Jan 25, 2011 6.762 6.865 6.710 6.865 560,167 +0.05(+0.76%)
Jan 24, 2011 6.690 6.878 6.671 6.813 870,486 +0.10(+1.54%)
Jan 21, 2011 6.729 6.775 6.697 6.710 710,555 +0.02(+0.29%)
Jan 20, 2011 6.671 6.775 6.626 6.690 659,867 -0.03(-0.39%)
Jan 19, 2011 6.833 6.859 6.687 6.716 691,661 -0.14(-2.08%)
Jan 18, 2011 6.988 7.014 6.852 6.859 692,406 -0.17(-2.40%)
Jan 14, 2011 7.034 7.034 6.859 7.027 786,342 +0.01(+0.18%)
Jan 13, 2011 6.930 7.027 6.904 7.014 465,361 +0.05(+0.74%)
Jan 12, 2011 7.027 7.027 6.949 6.962 652,319 +0.01(+0.19%)
Jan 11, 2011 7.040 7.060 6.878 6.949 655,162 -0.06(-0.92%)
Jan 10, 2011 6.962 7.040 6.891 7.014 551,096 +0.01(+0.09%)
Jan 07, 2011 6.930 7.027 6.826 7.008 570,909 +0.08(+1.22%)
Jan 06, 2011 7.047 7.092 6.904 6.924 396,606 -0.11(-1.57%)
Jan 05, 2011 6.852 7.040 6.846 7.034 527,664 +0.14(+2.07%)
Jan 04, 2011 6.865 6.937 6.671 6.891 731,771 +0.02(+0.28%)
Jan 03, 2011 6.826 6.911 6.775 6.872 515,078 +0.10(+1.53%)
Dec 31, 2010 6.755 6.775 6.697 6.768 510,859 -0.01(-0.19%)
Dec 30, 2010 6.729 6.801 6.729 6.781 261,018 +0.02(+0.29%)
Dec 29, 2010 6.826 6.833 6.697 6.762 229,889 -0.01(-0.10%)
Dec 28, 2010 6.864 6.877 6.710 6.768 267,608 -0.10(-1.49%)
Dec 27, 2010 6.800 6.896 6.749 6.871 201,495 +0.04(+0.56%)
Dec 23, 2010 6.858 6.877 6.781 6.832 257,966 -0.01(-0.19%)
Dec 22, 2010 6.839 6.871 6.704 6.845 377,506 +0.05(+0.76%)
Dec 21, 2010 6.646 6.807 6.637 6.794 322,171 +0.16(+2.42%)
Dec 20, 2010 6.576 6.704 6.563 6.633 569,395 +0.06(+0.88%)
Dec 17, 2010 6.537 6.588 6.409 6.576 847,914 +0.06(+0.89%)
Dec 16, 2010 6.544 6.601 6.492 6.518 512,114 +0.02(+0.30%)
Dec 15, 2010 6.550 6.775 6.486 6.499 757,257 -0.08(-1.17%)
Dec 14, 2010 6.755 6.755 6.556 6.576 634,728 -0.15(-2.19%)
Dec 13, 2010 6.967 6.967 6.723 6.723 722,369 -0.20(-2.87%)
Dec 10, 2010 6.556 6.986 6.531 6.922 765,798 +0.39(+5.99%)
Dec 09, 2010 6.646 6.646 6.505 6.531 938,013 -0.08(-1.26%)
Dec 08, 2010 6.646 6.717 6.608 6.614 506,282 -0.02(-0.29%)
Dec 07, 2010 6.588 6.755 6.550 6.633 666,295 +0.11(+1.67%)
Dec 06, 2010 6.627 6.678 6.524 6.524 944,049 -0.19(-2.87%)
Dec 03, 2010 6.512 6.736 6.479 6.717 537,373 +0.17(+2.65%)
Dec 02, 2010 6.396 6.544 6.364 6.544 1,001,202 +0.14(+2.20%)
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.