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 (%)
Oct 31, 2006 20.38 20.75 19.85 19.98 84,963 -0.35(-1.74%)
Oct 30, 2006 19.85 20.47 18.76 20.33 201,204 +0.64(+3.24%)
Oct 27, 2006 19.40 20.07 19.29 19.69 152,354 +0.33(+1.70%)
Oct 26, 2006 19.12 19.36 18.90 19.36 307,610 +0.51(+2.70%)
Oct 25, 2006 18.82 18.96 18.82 18.86 41,595 +0.12(+0.66%)
Oct 24, 2006 18.55 18.73 18.47 18.73 18,862 +0.17(+0.94%)
Oct 23, 2006 18.60 18.73 18.46 18.56 33,050 -0.04(-0.23%)
Oct 20, 2006 18.71 18.74 18.58 18.60 42,562 +0.00(+0.00%)
Oct 19, 2006 18.67 19.22 18.39 18.60 186,049 +0.01(+0.07%)
Oct 18, 2006 18.76 18.76 18.53 18.59 159,125 -0.17(-0.93%)
Oct 17, 2006 18.53 19.05 18.50 18.76 590,392 +0.47(+2.54%)
Oct 16, 2006 18.30 18.32 18.22 18.30 30,632 +0.05(+0.27%)
Oct 13, 2006 18.36 18.42 18.04 18.25 57,556 -0.11(-0.61%)
Oct 12, 2006 18.39 18.42 18.31 18.36 378,386 +0.00(+0.00%)
Oct 11, 2006 18.40 18.48 18.28 18.36 161,866 -0.04(-0.20%)
Oct 10, 2006 18.40 18.47 18.30 18.40 105,438 +0.01(+0.03%)
Oct 09, 2006 18.42 18.54 18.28 18.39 104,955 -0.03(-0.17%)
Oct 06, 2006 18.30 18.48 18.26 18.42 18,540 +0.06(+0.34%)
Oct 05, 2006 18.45 18.45 18.34 18.36 18,862 -0.06(-0.34%)
Oct 04, 2006 18.09 18.42 18.05 18.42 45,625 +0.32(+1.78%)
Oct 03, 2006 18.12 18.12 17.93 18.10 26,762 +0.04(+0.21%)
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.