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 (%)
May 29, 2009 4.094 4.150 3.995 4.150 828,574 +0.07(+1.67%)
May 28, 2009 4.119 4.131 3.889 4.081 573,564 +0.06(+1.39%)
May 27, 2009 4.199 4.199 4.013 4.026 784,197 -0.22(-5.26%)
May 26, 2009 3.870 4.274 3.870 4.249 933,486 +0.33(+8.39%)
May 22, 2009 4.075 4.081 3.895 3.920 582,779 -0.13(-3.22%)
May 21, 2009 4.069 4.143 3.988 4.050 699,328 -0.11(-2.68%)
May 20, 2009 4.057 4.298 4.057 4.162 1,063,550 +0.11(+2.60%)
May 19, 2009 4.119 4.168 3.771 4.057 1,482,263 -0.04(-0.91%)
May 18, 2009 4.249 4.249 4.032 4.094 1,094,151 +0.02(+0.46%)
May 15, 2009 4.088 4.249 4.007 4.075 794,481 -0.03(-0.76%)
May 14, 2009 4.100 4.212 4.026 4.106 737,475 +0.00(+0.00%)
May 13, 2009 4.224 4.280 4.094 4.106 1,282,622 -0.21(-4.89%)
May 12, 2009 4.435 4.441 4.218 4.317 780,495 -0.11(-2.52%)
May 11, 2009 4.348 4.491 4.249 4.429 665,449 -0.06(-1.38%)
May 08, 2009 4.460 4.491 4.249 4.491 922,378 +0.13(+2.99%)
May 07, 2009 4.391 4.509 4.100 4.360 1,152,421 -0.11(-2.36%)
May 06, 2009 4.410 4.466 4.230 4.466 744,630 +0.10(+2.27%)
May 05, 2009 4.460 4.466 4.267 4.367 589,061 -0.08(-1.81%)
May 04, 2009 4.360 4.460 4.323 4.447 1,025,829 +0.19(+4.37%)
May 01, 2009 4.156 4.385 4.100 4.261 893,150 +0.17(+4.09%)
Apr 30, 2009 4.088 4.342 4.063 4.094 1,044,795 +0.06(+1.54%)
Apr 29, 2009 3.585 4.081 3.585 4.032 1,185,078 +0.48(+13.64%)
Apr 28, 2009 3.784 3.951 3.461 3.548 2,273,179 -0.29(-7.44%)
Apr 27, 2009 4.150 4.156 3.808 3.833 2,048,259 -0.47(-10.95%)
Apr 24, 2009 4.286 4.410 4.174 4.305 1,315,685 +0.05(+1.17%)
Apr 23, 2009 4.218 4.311 3.995 4.255 1,264,888 +0.04(+0.88%)
Apr 22, 2009 4.075 4.472 3.963 4.218 1,151,093 +0.02(+0.44%)
Apr 21, 2009 3.678 4.286 3.505 4.199 876,720 +0.48(+13.02%)
Apr 20, 2009 4.255 4.311 3.660 3.715 1,307,665 -0.68(-15.51%)
Apr 17, 2009 4.274 4.540 4.150 4.398 765,119 +0.13(+3.05%)
Apr 16, 2009 3.920 4.336 3.833 4.267 736,799 +0.37(+9.55%)
Apr 15, 2009 3.610 3.914 3.492 3.895 706,530 +0.25(+6.98%)
Apr 14, 2009 3.678 3.846 3.616 3.641 554,208 -0.11(-2.98%)
Apr 13, 2009 3.616 3.784 3.610 3.753 646,334 +0.05(+1.34%)
Apr 09, 2009 3.610 3.753 3.542 3.703 940,188 +0.19(+5.48%)
Apr 08, 2009 3.436 3.517 3.387 3.511 493,227 +0.13(+3.85%)
Apr 07, 2009 3.263 3.473 3.263 3.380 804,024 +0.04(+1.11%)
Apr 06, 2009 3.269 3.349 3.163 3.343 476,059 +0.01(+0.37%)
Apr 03, 2009 3.207 3.337 3.176 3.331 708,418 +0.12(+3.87%)
Apr 02, 2009 3.163 3.207 3.033 3.207 764,729 +0.17(+5.51%)
Apr 01, 2009 2.816 3.064 2.766 3.039 503,176 +0.16(+5.38%)
Mar 31, 2009 2.828 3.014 2.717 2.884 531,835 +0.12(+4.49%)
Mar 30, 2009 2.766 2.835 2.549 2.760 637,295 -0.35(-11.35%)
Mar 26, 2009 3.077 3.225 3.033 3.114 587,537 +0.11(+3.72%)
Mar 25, 2009 2.946 3.157 2.661 3.002 840,548 +0.11(+3.64%)
Mar 24, 2009 3.188 3.219 2.878 2.897 839,782 -0.36(-11.05%)
Mar 23, 2009 3.064 3.256 3.027 3.256 757,137 +0.49(+17.71%)
Mar 20, 2009 2.946 3.083 2.680 2.766 709,304 -0.20(-6.69%)
Mar 19, 2009 2.897 3.027 2.835 2.965 482,182 +0.09(+3.02%)
Mar 18, 2009 2.593 2.903 2.593 2.878 556,218 +0.19(+7.16%)
Mar 17, 2009 2.580 2.686 2.487 2.686 538,455 +0.17(+6.91%)
Mar 16, 2009 2.351 2.878 2.351 2.512 920,311 +0.17(+7.14%)
Mar 13, 2009 2.289 2.376 2.233 2.345 0 +0.08(+3.56%)
Mar 12, 2009 2.115 2.276 2.078 2.264 971,141 +0.12(+5.80%)
Mar 11, 2009 2.239 2.239 2.121 2.140 730,133 -0.03(-1.43%)
Mar 10, 2009 1.948 2.171 1.948 2.171 882,519 +0.31(+16.67%)
Mar 09, 2009 1.737 2.003 1.737 1.861 697,190 +0.12(+7.14%)
Mar 06, 2009 1.706 1.817 1.644 1.737 0 +0.02(+1.08%)
Mar 05, 2009 1.917 1.960 1.625 1.718 637,230 -0.27(-13.44%)
Mar 04, 2009 1.972 2.047 1.935 1.985 565,405 -0.02(-1.23%)
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.