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 29, 2011 7.551 7.663 7.439 7.551 801,142 -0.07(-0.87%)
Jul 28, 2011 7.762 7.874 7.598 7.617 665,764 -0.15(-1.87%)
Jul 27, 2011 7.874 7.874 7.729 7.762 772,218 -0.18(-2.24%)
Jul 26, 2011 8.046 8.059 7.914 7.940 738,144 -0.14(-1.71%)
Jul 25, 2011 8.053 8.158 7.993 8.079 559,011 -0.11(-1.37%)
Jul 22, 2011 8.191 8.211 8.125 8.191 811,781 +0.01(+0.16%)
Jul 21, 2011 8.105 8.211 8.000 8.178 453,991 +0.11(+1.39%)
Jul 20, 2011 8.072 8.231 8.000 8.066 612,703 +0.02(+0.25%)
Jul 19, 2011 7.894 8.046 7.881 8.046 563,666 +0.23(+2.95%)
Jul 18, 2011 7.901 7.934 7.696 7.815 546,700 -0.12(-1.50%)
Jul 15, 2011 7.907 8.013 7.835 7.934 566,500 +0.10(+1.26%)
Jul 14, 2011 8.053 8.099 7.809 7.835 630,700 -0.19(-2.38%)
Jul 13, 2011 7.940 8.079 7.934 8.026 517,268 +0.12(+1.50%)
Jul 12, 2011 7.927 8.053 7.848 7.907 727,854 -0.08(-0.99%)
Jul 11, 2011 8.086 8.092 7.954 7.987 587,736 -0.22(-2.65%)
Jul 08, 2011 8.191 8.250 8.125 8.204 420,175 -0.06(-0.72%)
Jul 07, 2011 8.303 8.323 8.237 8.264 593,429 +0.03(+0.40%)
Jul 06, 2011 8.217 8.257 8.125 8.231 600,756 -0.04(-0.48%)
Jul 05, 2011 8.435 8.442 8.231 8.270 755,730 -0.14(-1.69%)
Jul 01, 2011 8.327 8.445 8.307 8.412 959,290 +0.10(+1.26%)
Jun 30, 2011 8.268 8.392 8.255 8.307 559,832 +0.05(+0.55%)
Jun 29, 2011 8.170 8.281 8.118 8.262 649,765 +0.14(+1.69%)
Jun 28, 2011 8.053 8.196 8.053 8.125 820,064 +0.08(+1.06%)
Jun 27, 2011 8.007 8.085 7.903 8.040 1,087,107 +0.07(+0.90%)
Jun 24, 2011 8.112 8.138 7.903 7.968 2,069,742 -0.14(-1.69%)
Jun 23, 2011 8.027 8.157 7.961 8.105 757,602 -0.03(-0.40%)
Jun 22, 2011 8.144 8.294 8.105 8.138 626,095 -0.03(-0.32%)
Jun 21, 2011 7.903 8.190 7.831 8.164 718,148 +0.33(+4.25%)
Jun 20, 2011 7.844 7.844 7.805 7.831 723,670 +0.05(+0.67%)
Jun 17, 2011 7.890 7.890 7.759 7.778 1,068,627 -0.04(-0.50%)
Jun 16, 2011 7.772 7.929 7.687 7.818 806,706 +0.06(+0.76%)
Jun 15, 2011 7.929 7.955 7.720 7.759 667,718 -0.27(-3.34%)
Jun 14, 2011 7.870 8.072 7.837 8.027 667,776 +0.29(+3.80%)
Jun 13, 2011 7.752 7.863 7.674 7.733 674,106 +0.00(+0.00%)
Jun 10, 2011 7.681 7.792 7.462 7.733 1,079,301 -0.01(-0.08%)
Jun 09, 2011 7.746 7.811 7.739 7.739 608,674 -0.01(-0.17%)
Jun 08, 2011 7.831 7.876 7.681 7.752 566,879 -0.12(-1.49%)
Jun 07, 2011 7.948 7.955 7.824 7.870 740,899 -0.02(-0.25%)
Jun 06, 2011 7.890 7.942 7.792 7.890 967,446 -0.02(-0.25%)
Jun 03, 2011 7.987 8.072 7.890 7.909 691,741 +0.39(+5.12%)
May 24, 2011 7.596 7.641 7.478 7.524 1,041,748 -0.07(-0.86%)
May 23, 2011 7.556 7.641 7.452 7.589 727,413 -0.15(-1.94%)
May 20, 2011 7.772 7.824 7.622 7.739 732,481 -0.09(-1.17%)
May 19, 2011 8.007 8.007 7.746 7.831 723,133 -0.12(-1.48%)
May 18, 2011 7.733 7.955 7.707 7.948 711,455 +0.22(+2.79%)
May 17, 2011 7.818 7.876 7.694 7.733 1,078,431 -0.12(-1.58%)
May 16, 2011 7.870 7.994 7.720 7.857 1,285,302 -0.08(-1.07%)
May 13, 2011 8.170 8.183 7.922 7.942 1,304,239 -0.20(-2.41%)
May 12, 2011 8.033 8.275 7.883 8.138 2,356,353 -0.06(-0.72%)
May 11, 2011 8.203 8.425 8.164 8.196 4,520,940 -0.75(-8.39%)
May 10, 2011 8.778 8.948 8.732 8.948 570,196 +0.24(+2.78%)
May 09, 2011 8.686 8.778 8.582 8.706 362,372 -0.02(-0.22%)
May 06, 2011 8.745 9.026 8.667 8.725 1,082,711 +0.16(+1.91%)
May 05, 2011 8.170 8.673 8.125 8.562 1,242,599 +0.36(+4.38%)
May 04, 2011 8.170 8.360 8.033 8.203 672,204 +0.04(+0.48%)
May 03, 2011 8.275 8.400 8.079 8.164 919,051 -0.12(-1.50%)
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.