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 (%)
Feb 29, 2008 13.19 13.19 12.72 12.78 1,239,121 -0.33(-2.55%)
Feb 28, 2008 13.45 13.73 13.03 13.11 931,506 -0.33(-2.49%)
Feb 27, 2008 13.65 13.93 13.41 13.45 1,604,057 -0.29(-2.08%)
Feb 26, 2008 13.33 13.88 12.95 13.73 2,090,991 +0.53(+3.99%)
Feb 25, 2008 12.65 13.26 12.25 13.21 3,902,773 +1.11(+9.18%)
Feb 22, 2008 14.04 14.04 11.25 12.10 7,024,634 -1.69(-12.24%)
Feb 21, 2008 14.06 14.14 13.68 13.78 654,687 -0.11(-0.80%)
Feb 20, 2008 14.14 14.14 13.71 13.89 701,164 -0.14(-0.97%)
Feb 19, 2008 13.86 14.12 13.67 14.03 727,930 +0.40(+2.96%)
Feb 18, 2008 13.73 13.86 13.36 13.63 0 +0.00(+0.00%)
Feb 15, 2008 13.73 13.86 13.36 13.63 911,308 -0.21(-1.52%)
Feb 14, 2008 14.86 14.87 13.75 13.84 891,278 -0.90(-6.10%)
Feb 13, 2008 15.25 15.25 14.69 14.74 653,086 -0.32(-2.14%)
Feb 12, 2008 15.08 15.35 14.91 15.06 641,469 -0.04(-0.29%)
Feb 11, 2008 14.80 15.26 14.52 15.10 773,745 +0.55(+3.79%)
Feb 08, 2008 14.78 14.88 14.46 14.55 709,398 -0.19(-1.30%)
Feb 07, 2008 14.88 14.88 14.60 14.74 609,344 -0.06(-0.42%)
Feb 06, 2008 15.12 15.16 14.65 14.81 519,450 -0.06(-0.42%)
Feb 05, 2008 15.50 15.50 14.79 14.87 501,598 -0.61(-3.93%)
Feb 04, 2008 15.69 15.73 15.36 15.48 723,834 +0.07(+0.48%)
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.