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%)
Jan 01, 2009 2.686 3.021 2.667 2.965 0 +0.00(+0.00%)
Dec 31, 2008 2.686 3.021 2.667 2.965 689,895 +0.28(+10.39%)
Dec 30, 2008 2.680 2.742 2.593 2.686 864,364 +0.04(+1.41%)
Dec 29, 2008 3.083 3.095 2.605 2.649 697,811 -0.46(-14.77%)
Dec 26, 2008 3.002 3.126 2.909 3.108 396,133 +0.13(+4.38%)
Dec 24, 2008 2.983 3.002 2.897 2.977 349,008 +0.00(+0.00%)
Dec 23, 2008 3.139 3.182 2.971 2.977 633,166 -0.13(-4.19%)
Dec 22, 2008 3.337 3.337 2.884 3.108 884,581 -0.14(-4.39%)
Dec 19, 2008 3.132 3.467 3.083 3.250 1,105,375 +0.24(+8.04%)
Dec 18, 2008 3.021 3.225 2.903 3.008 615,024 -0.04(-1.42%)
Dec 17, 2008 3.008 3.132 2.934 3.052 596,501 -0.02(-0.61%)
Dec 16, 2008 2.909 3.182 2.779 3.070 761,272 +0.22(+7.84%)
Dec 15, 2008 3.256 3.263 2.748 2.847 563,807 -0.37(-11.56%)
Dec 12, 2008 2.717 3.281 2.717 3.219 623,841 +0.34(+11.85%)
Dec 11, 2008 3.207 3.256 2.804 2.878 879,894 -0.38(-11.79%)
Dec 10, 2008 3.225 3.449 3.120 3.263 787,471 +0.09(+2.73%)
Dec 09, 2008 3.393 3.616 3.132 3.176 904,622 -0.30(-8.57%)
Dec 08, 2008 3.374 3.492 3.275 3.473 632,685 +0.21(+6.46%)
Dec 05, 2008 2.890 3.263 2.872 3.263 921,270 +0.30(+10.27%)
Dec 04, 2008 3.275 3.275 2.828 2.959 1,115,785 -0.37(-11.17%)
Dec 03, 2008 3.021 3.486 2.729 3.331 1,297,804 +0.48(+16.74%)
Dec 02, 2008 2.618 2.878 2.481 2.853 881,292 +0.23(+8.75%)
Dec 01, 2008 2.866 3.436 2.580 2.624 1,699,052 -0.75(-22.24%)
Nov 28, 2008 3.139 3.418 3.126 3.374 413,821 +0.25(+8.15%)
Nov 26, 2008 2.605 3.120 2.512 3.120 904,514 +0.43(+15.90%)
Nov 25, 2008 2.605 2.698 2.444 2.692 957,108 +0.14(+5.34%)
Nov 24, 2008 2.357 2.686 2.332 2.555 1,875,209 +0.25(+10.75%)
Nov 21, 2008 2.109 2.475 2.041 2.307 1,296,390 +0.20(+9.73%)
Nov 20, 2008 2.022 2.568 1.724 2.103 1,950,103 +0.05(+2.42%)
Nov 19, 2008 2.407 2.456 2.053 2.053 1,057,523 -0.36(-14.91%)
Nov 18, 2008 2.624 2.692 2.239 2.413 1,054,497 -0.20(-7.82%)
Nov 17, 2008 2.828 2.828 2.493 2.618 972,934 -0.16(-5.80%)
Nov 14, 2008 3.008 3.077 2.729 2.779 1,344,217 -0.20(-6.86%)
Nov 13, 2008 2.804 2.983 2.419 2.983 1,659,545 +0.21(+7.61%)
Nov 12, 2008 3.256 3.418 2.751 2.773 1,419,701 -0.53(-16.14%)
Nov 11, 2008 3.579 3.585 3.170 3.306 822,348 -0.32(-8.89%)
Nov 10, 2008 4.026 4.050 3.548 3.629 759,040 -0.26(-6.70%)
Nov 07, 2008 3.926 4.063 3.560 3.889 1,625,222 +0.40(+11.37%)
Nov 06, 2008 3.963 3.963 3.455 3.492 920,893 -0.55(-13.65%)
Nov 05, 2008 4.410 4.410 4.032 4.044 871,986 -0.27(-6.32%)
Nov 04, 2008 4.385 4.385 4.100 4.317 1,376,085 +0.10(+2.35%)
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.