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 (%)
Aug 31, 2011 7.802 7.940 7.644 7.762 926,630 -0.01(-0.08%)
Aug 30, 2011 7.677 7.842 7.584 7.769 1,041,386 +0.05(+0.60%)
Aug 29, 2011 7.776 7.776 7.637 7.723 2,177,917 +0.05(+0.60%)
Aug 26, 2011 7.499 7.729 7.373 7.677 1,594,815 +0.12(+1.57%)
Aug 25, 2011 7.809 7.921 7.518 7.558 1,274,600 -0.22(-2.88%)
Aug 24, 2011 7.650 7.901 7.551 7.782 1,345,866 +0.13(+1.72%)
Aug 23, 2011 7.340 7.657 7.222 7.650 1,631,071 +0.37(+5.07%)
Aug 22, 2011 7.281 7.353 7.096 7.281 1,645,756 +0.22(+3.18%)
Aug 19, 2011 7.288 7.452 6.971 7.057 2,332,630 -0.38(-5.06%)
Aug 18, 2011 7.736 7.762 7.353 7.433 1,658,420 -0.61(-7.55%)
Aug 17, 2011 7.973 8.112 7.861 8.039 1,165,359 +0.12(+1.50%)
Aug 16, 2011 7.670 8.046 7.604 7.921 1,368,213 +0.13(+1.69%)
Aug 15, 2011 7.624 7.944 7.578 7.789 1,433,873 +0.26(+3.51%)
Aug 12, 2011 7.393 7.650 7.241 7.525 995,600 +0.20(+2.70%)
Aug 11, 2011 6.727 7.538 6.608 7.327 2,022,421 +0.67(+10.00%)
Aug 10, 2011 6.701 7.004 6.588 6.661 1,472,393 -0.25(-3.63%)
Aug 09, 2011 7.083 6.918 6.410 6.912 2,381,409 +0.36(+5.43%)
Aug 08, 2011 7.083 7.202 6.529 6.555 1,701,014 -0.74(-10.13%)
Aug 05, 2011 7.551 7.835 7.057 7.294 2,028,217 -0.19(-2.56%)
Aug 04, 2011 7.189 7.795 7.176 7.485 2,688,833 +0.21(+2.90%)
Aug 03, 2011 7.189 7.314 6.951 7.274 1,217,638 +0.10(+1.38%)
Aug 02, 2011 7.439 7.545 7.175 7.175 930,741 -0.32(-4.23%)
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.