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 (%)
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%)
Dec 01, 2010 6.293 6.443 6.248 6.402 1,132,789 +0.26(+4.18%)
Nov 30, 2010 6.216 6.236 6.120 6.146 643,362 -0.13(-2.15%)
Nov 29, 2010 6.236 6.313 6.171 6.281 696,414 -0.03(-0.41%)
Nov 26, 2010 6.300 6.358 6.287 6.306 241,327 -0.04(-0.71%)
Nov 24, 2010 6.300 6.351 6.351 6.351 624,760 +0.08(+1.33%)
Nov 23, 2010 6.204 6.293 6.133 6.268 581,066 -0.01(-0.10%)
Nov 22, 2010 6.255 6.338 6.184 6.274 369,044 -0.01(-0.20%)
Nov 19, 2010 6.261 6.300 6.184 6.287 558,176 +0.00(+0.00%)
Nov 18, 2010 6.268 6.396 6.229 6.287 709,842 +0.10(+1.66%)
Nov 17, 2010 6.171 6.216 6.139 6.184 430,656 +0.01(+0.21%)
Nov 16, 2010 6.184 6.229 6.107 6.171 1,172,479 -0.06(-1.03%)
Nov 15, 2010 6.338 6.383 6.229 6.236 448,948 -0.08(-1.22%)
Nov 12, 2010 6.313 6.364 6.229 6.313 1,161,826 -0.04(-0.71%)
Nov 11, 2010 6.364 6.383 6.287 6.358 840,169 -0.07(-1.10%)
Nov 10, 2010 6.287 6.447 6.204 6.428 1,159,524 +0.16(+2.56%)
Nov 09, 2010 6.319 6.332 5.652 6.268 1,328,065 -0.02(-0.31%)
Nov 08, 2010 6.242 6.300 6.210 6.287 867,892 +0.03(+0.41%)
Nov 05, 2010 6.043 6.261 6.018 6.261 1,472,855 +0.22(+3.61%)
Nov 04, 2010 6.120 6.204 5.857 6.043 1,500,709 +0.10(+1.62%)
Nov 03, 2010 5.774 5.953 5.774 5.947 1,376,846 +0.21(+3.58%)
Nov 02, 2010 5.658 5.755 5.581 5.742 2,469,364 +0.19(+3.47%)
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.