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, 2013 9.554 9.847 9.519 9.840 932,082 +0.32(+3.37%)
Jan 30, 2013 9.640 9.640 9.483 9.519 724,635 -0.06(-0.67%)
Jan 29, 2013 9.405 9.633 9.355 9.583 928,362 +0.17(+1.82%)
Jan 28, 2013 9.369 9.451 9.312 9.412 431,180 +0.06(+0.61%)
Jan 25, 2013 9.383 9.412 9.276 9.355 414,770 +0.00(+0.00%)
Jan 24, 2013 9.355 9.412 9.276 9.355 297,774 +0.01(+0.08%)
Jan 23, 2013 9.326 9.362 9.284 9.348 384,292 +0.02(+0.23%)
Jan 22, 2013 9.241 9.326 9.198 9.326 535,560 +0.10(+1.08%)
Jan 18, 2013 9.112 9.226 9.091 9.226 434,423 +0.12(+1.33%)
Jan 17, 2013 9.198 9.198 9.070 9.105 317,701 -0.06(-0.62%)
Jan 16, 2013 9.105 9.191 9.091 9.162 357,024 +0.05(+0.55%)
Jan 15, 2013 9.020 9.127 8.988 9.112 410,559 +0.09(+0.95%)
Jan 14, 2013 9.013 9.169 9.013 9.027 740,808 +0.02(+0.24%)
Jan 11, 2013 9.070 9.134 8.970 9.005 417,318 -0.04(-0.39%)
Jan 10, 2013 8.941 9.059 8.920 9.041 463,402 +0.11(+1.20%)
Jan 09, 2013 8.906 9.048 8.906 8.934 665,545 +0.06(+0.72%)
Jan 08, 2013 9.041 9.041 8.863 8.870 834,025 -0.18(-1.97%)
Jan 07, 2013 9.169 9.205 8.984 9.048 859,982 -0.14(-1.48%)
Jan 04, 2013 9.226 9.257 9.120 9.184 457,221 +0.00(+0.00%)
Jan 03, 2013 9.134 9.241 9.077 9.184 463,252 +0.07(+0.78%)
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.