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 (%)
Dec 31, 2009 6.296 6.110 6.110 6.110 359,523 -0.19(-2.96%)
Dec 30, 2009 6.060 6.302 6.060 6.296 432,682 +0.25(+4.10%)
Dec 29, 2009 5.979 6.072 5.967 6.048 371,945 +0.10(+1.67%)
Dec 28, 2009 5.930 6.017 5.905 5.948 271,126 +0.00(+0.00%)
Dec 24, 2009 5.917 5.967 5.899 5.948 95,610 +0.02(+0.42%)
Dec 23, 2009 5.787 5.924 5.750 5.924 390,431 +0.19(+3.35%)
Dec 22, 2009 5.750 5.768 5.644 5.731 308,242 +0.01(+0.22%)
Dec 21, 2009 5.613 5.762 5.607 5.719 325,773 +0.11(+1.99%)
Dec 18, 2009 5.632 5.700 5.582 5.607 588,640 -0.01(-0.22%)
Dec 17, 2009 5.806 5.837 5.613 5.620 719,708 -0.21(-3.62%)
Dec 16, 2009 5.744 5.830 5.657 5.830 398,631 +0.18(+3.18%)
Dec 15, 2009 5.868 5.886 5.632 5.651 514,576 -0.22(-3.80%)
Dec 14, 2009 5.812 5.893 5.768 5.874 595,845 -0.04(-0.73%)
Dec 11, 2009 5.799 5.979 5.787 5.917 340,062 +0.14(+2.36%)
Dec 10, 2009 5.967 6.004 5.719 5.781 466,739 -0.16(-2.71%)
Dec 09, 2009 5.998 6.017 5.893 5.942 273,450 -0.07(-1.14%)
Dec 08, 2009 5.868 6.079 5.824 6.010 518,283 +0.12(+2.00%)
Dec 07, 2009 5.905 5.924 5.799 5.893 353,858 +0.01(+0.11%)
Dec 04, 2009 5.905 5.942 5.719 5.886 387,271 +0.13(+2.26%)
Dec 03, 2009 5.818 5.859 5.700 5.756 464,783 -0.01(-0.22%)
Dec 02, 2009 5.768 5.893 5.737 5.768 247,707 -0.01(-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.