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 (%)
Jun 29, 2007 24.62 24.77 24.40 24.69 343,885 +0.10(+0.40%)
Jun 28, 2007 24.75 24.87 24.59 24.59 119,465 -0.14(-0.58%)
Jun 27, 2007 24.53 24.84 24.35 24.74 359,846 -0.06(-0.25%)
Jun 26, 2007 24.83 25.10 24.75 24.80 472,539 -0.05(-0.20%)
Jun 25, 2007 25.26 25.49 24.77 24.85 588,619 -0.26(-1.04%)
Jun 22, 2007 24.94 25.36 24.59 25.11 1,982,217 +0.22(+0.87%)
Jun 21, 2007 24.96 25.10 24.77 24.89 234,577 +0.04(+0.15%)
Jun 20, 2007 25.21 25.62 24.76 24.85 265,370 -0.32(-1.26%)
Jun 19, 2007 24.66 25.37 24.66 25.17 258,760 +0.61(+2.47%)
Jun 18, 2007 24.28 24.97 24.28 24.56 890,264 +0.50(+2.06%)
Jun 15, 2007 23.87 24.35 23.86 24.07 573,142 +0.68(+2.92%)
Jun 14, 2007 23.31 23.56 23.22 23.38 222,001 +0.05(+0.21%)
Jun 13, 2007 23.22 23.71 23.20 23.33 269,884 +0.07(+0.32%)
Jun 12, 2007 23.38 23.48 23.19 23.26 161,705 -0.22(-0.95%)
Jun 11, 2007 23.33 23.63 23.33 23.48 138,327 +0.07(+0.32%)
Jun 08, 2007 23.87 23.87 23.06 23.41 174,441 -0.43(-1.80%)
Jun 07, 2007 24.23 24.41 23.76 23.84 188,951 -0.43(-1.76%)
Jun 06, 2007 24.15 24.67 23.92 24.26 284,878 +0.12(+0.49%)
Jun 05, 2007 24.12 24.43 24.10 24.15 282,621 +0.07(+0.28%)
Jun 04, 2007 24.18 24.25 24.03 24.08 237,801 -0.06(-0.23%)
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.