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 30, 2008 7.977 8.001 7.809 7.958 1,640,872 +0.03(+0.39%)
May 29, 2008 7.939 7.989 7.784 7.927 1,531,156 -0.01(-0.16%)
May 28, 2008 8.132 8.181 7.846 7.939 1,450,671 -0.09(-1.08%)
May 27, 2008 8.125 8.163 7.822 8.026 880,164 -0.11(-1.30%)
May 26, 2008 8.423 8.454 8.051 8.132 0 +0.00(+0.00%)
May 23, 2008 8.423 8.454 8.051 8.132 1,835,025 -0.40(-4.65%)
May 22, 2008 9.136 9.136 8.522 8.529 1,609,773 -0.60(-6.59%)
May 21, 2008 9.341 9.372 9.074 9.130 1,143,462 -0.24(-2.58%)
May 20, 2008 9.726 9.751 9.335 9.372 1,048,667 -0.42(-4.25%)
May 19, 2008 9.868 10.02 9.639 9.788 1,190,381 -0.14(-1.38%)
May 16, 2008 10.18 10.18 9.868 9.924 722,223 -0.19(-1.84%)
May 15, 2008 9.800 10.14 9.651 10.11 1,204,340 +0.25(+2.58%)
May 14, 2008 10.02 10.02 9.738 9.856 1,482,042 -0.07(-0.69%)
May 13, 2008 9.868 9.955 9.813 9.924 1,552,745 +0.04(+0.44%)
May 12, 2008 9.875 9.943 9.735 9.881 1,682,445 -0.05(-0.50%)
May 09, 2008 10.35 10.38 9.695 9.930 1,357,295 +0.16(+1.65%)
May 08, 2008 9.825 9.980 9.664 9.769 1,551,936 +0.04(+0.38%)
May 07, 2008 9.893 10.35 9.707 9.732 2,345,440 -0.08(-0.82%)
May 06, 2008 10.48 10.48 9.459 9.813 2,035,028 -0.20(-2.04%)
May 05, 2008 9.000 10.38 9.000 10.02 3,285,856 +1.44(+16.78%)
May 02, 2008 8.417 8.578 8.381 8.578 742,414 +0.06(+0.73%)
May 01, 2008 8.820 8.820 8.417 8.516 1,048,906 -0.16(-1.79%)
Apr 30, 2008 8.355 8.919 8.281 8.671 1,387,224 +0.30(+3.56%)
Apr 29, 2008 8.467 8.659 8.175 8.374 871,163 -0.17(-1.96%)
Apr 28, 2008 8.684 8.758 8.467 8.541 799,911 -0.12(-1.43%)
Apr 25, 2008 8.454 8.752 8.398 8.665 853,020 +0.16(+1.82%)
Apr 24, 2008 8.274 8.553 8.014 8.510 1,173,414 +0.19(+2.24%)
Apr 23, 2008 8.764 8.808 8.212 8.324 1,532,551 -0.46(-5.23%)
Apr 22, 2008 8.994 9.056 8.640 8.783 1,744,965 -0.24(-2.68%)
Apr 21, 2008 9.292 9.354 8.746 9.025 1,366,285 -0.40(-4.28%)
Apr 18, 2008 8.826 9.490 8.826 9.428 2,368,005 +0.61(+6.89%)
Apr 17, 2008 8.374 8.833 8.318 8.820 1,675,396 +0.47(+5.57%)
Apr 16, 2008 7.952 8.522 7.952 8.355 1,636,824 +0.38(+4.82%)
Apr 15, 2008 8.020 8.188 7.834 7.970 2,209,794 -0.11(-1.31%)
Apr 14, 2008 8.194 8.287 8.045 8.076 2,274,861 -0.21(-2.54%)
Apr 11, 2008 8.194 8.622 8.039 8.287 3,389,426 -0.33(-3.82%)
Apr 10, 2008 8.609 8.665 8.491 8.615 1,304,223 +0.08(+0.94%)
Apr 09, 2008 8.485 8.678 8.324 8.535 1,960,282 -0.01(-0.07%)
Apr 08, 2008 8.386 8.603 8.219 8.541 1,392,308 +0.03(+0.36%)
Apr 07, 2008 7.933 8.634 7.933 8.510 1,930,121 +0.45(+5.54%)
Apr 04, 2008 8.113 8.343 7.933 8.063 1,761,827 -0.01(-0.08%)
Apr 03, 2008 7.586 8.076 7.561 8.070 2,255,747 +0.33(+4.25%)
Apr 02, 2008 7.338 7.890 7.270 7.741 3,004,767 +0.38(+5.14%)
Apr 01, 2008 6.941 7.381 6.842 7.363 4,578,260 +0.38(+5.51%)
Mar 31, 2008 7.313 7.313 6.811 6.978 9,880,671 -0.24(-3.27%)
Mar 28, 2008 7.784 7.784 7.040 7.214 3,676,947 -0.60(-7.63%)
Mar 27, 2008 8.132 8.175 7.704 7.809 4,194,373 -0.38(-4.62%)
Mar 26, 2008 8.076 8.436 7.952 8.188 2,722,146 -0.07(-0.90%)
Mar 25, 2008 8.367 8.473 8.156 8.262 6,021,256 -0.03(-0.37%)
Mar 24, 2008 8.653 9.633 7.474 8.293 6,484,890 -1.20(-12.67%)
Mar 21, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.00(+0.00%)
Mar 20, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.34(+3.73%)
Mar 19, 2008 9.465 9.738 9.118 9.155 1,293,458 -0.33(-3.53%)
Mar 18, 2008 8.715 9.533 8.715 9.490 1,946,334 +0.78(+8.90%)
Mar 17, 2008 9.143 9.149 8.578 8.715 2,551,851 -0.79(-8.35%)
Mar 14, 2008 10.11 10.27 9.440 9.509 1,630,878 -0.71(-6.92%)
Mar 13, 2008 10.22 10.30 9.701 10.22 1,307,305 -0.05(-0.48%)
Mar 12, 2008 10.48 10.85 10.20 10.27 1,409,441 -0.11(-1.02%)
Mar 11, 2008 10.30 10.80 9.992 10.37 1,537,473 +0.45(+4.50%)
Mar 10, 2008 10.57 10.68 9.881 9.924 2,071,104 -0.61(-5.77%)
Mar 07, 2008 11.26 11.26 10.39 10.53 2,354,011 -0.73(-6.50%)
Mar 06, 2008 11.80 11.80 11.26 11.26 1,122,987 -0.58(-4.92%)
Mar 05, 2008 11.93 12.14 11.76 11.85 935,042 -0.09(-0.78%)
Mar 04, 2008 12.23 12.23 11.67 11.94 1,353,631 -0.29(-2.38%)
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.