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 (%)
Jul 30, 2010 5.795 5.947 5.687 5.795 539,042 -0.10(-1.72%)
Jul 29, 2010 5.864 5.998 5.738 5.896 584,506 +0.11(+1.86%)
Jul 28, 2010 5.788 5.861 5.712 5.788 2,836 +0.00(+0.00%)
Jul 27, 2010 5.820 5.966 5.731 5.788 695,522 -0.05(-0.87%)
Jul 26, 2010 5.712 5.852 5.357 5.839 779,059 +0.12(+2.11%)
Jul 23, 2010 5.598 5.731 5.541 5.719 617,373 +0.07(+1.23%)
Jul 22, 2010 5.649 5.655 5.516 5.649 5,785 +0.25(+4.70%)
Jul 21, 2010 5.535 5.554 5.395 5.395 797,406 -0.09(-1.62%)
Jul 20, 2010 5.249 5.490 5.148 5.484 904,879 +0.11(+2.13%)
Jul 19, 2010 5.167 5.370 5.059 5.370 678,705 +0.21(+4.05%)
Jul 16, 2010 5.161 5.357 5.148 5.161 795,650 -0.25(-4.68%)
Jul 15, 2010 5.484 5.484 5.306 5.414 602,272 -0.04(-0.81%)
Jul 14, 2010 5.402 5.497 5.370 5.459 502,565 +0.04(+0.70%)
Jul 13, 2010 5.262 5.440 5.199 5.421 809,603 +0.21(+3.95%)
Jul 12, 2010 5.243 5.351 5.097 5.215 544,719 -0.04(-0.78%)
Jul 09, 2010 5.256 5.268 5.009 5.256 517,335 +0.23(+4.54%)
Jul 08, 2010 5.142 5.196 4.920 5.028 703,922 -0.06(-1.12%)
Jul 07, 2010 4.913 5.091 4.844 5.085 669,249 +0.22(+4.43%)
Jul 06, 2010 4.869 5.116 4.825 4.869 3,545 -0.04(-0.90%)
Jul 02, 2010 4.913 4.964 4.818 4.913 1,031,564 +0.03(+0.52%)
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.