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 30, 2009 2.686 2.748 2.518 2.531 0 -0.12(-4.45%)
Jan 29, 2009 2.890 2.903 2.642 2.649 593,077 -0.26(-8.96%)
Jan 28, 2009 2.735 2.915 2.717 2.909 462,274 +0.21(+7.82%)
Jan 27, 2009 2.717 2.804 2.599 2.698 450,428 -0.01(-0.46%)
Jan 26, 2009 2.630 2.903 2.574 2.711 557,851 +0.08(+3.07%)
Jan 23, 2009 2.444 2.810 2.444 2.630 538,947 +0.02(+0.71%)
Jan 22, 2009 2.717 2.717 2.531 2.611 495,010 -0.18(-6.44%)
Jan 21, 2009 2.618 2.791 2.537 2.791 921,585 +0.22(+8.70%)
Jan 20, 2009 2.897 2.940 2.506 2.568 858,547 -0.36(-12.29%)
Jan 16, 2009 2.940 2.971 2.760 2.928 720,612 +0.06(+1.94%)
Jan 15, 2009 2.810 2.884 2.618 2.872 697,303 +0.06(+1.98%)
Jan 14, 2009 2.928 2.934 2.768 2.816 685,861 -0.16(-5.22%)
Jan 13, 2009 2.723 3.014 2.655 2.971 814,350 +0.23(+8.37%)
Jan 12, 2009 2.816 2.878 2.704 2.742 556,307 -0.07(-2.64%)
Jan 09, 2009 3.287 3.300 2.797 2.816 917,386 -0.48(-14.50%)
Jan 08, 2009 3.126 3.306 3.101 3.294 461,165 +0.15(+4.73%)
Jan 07, 2009 3.244 3.275 3.089 3.145 613,798 -0.18(-5.41%)
Jan 06, 2009 3.114 3.393 3.064 3.325 825,311 +0.24(+7.85%)
Jan 05, 2009 2.921 3.157 2.760 3.083 682,758 +0.15(+5.07%)
Jan 02, 2009 2.959 3.021 2.791 2.934 0 -0.03(-1.05%)
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.