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 (%)
Sep 30, 2011 6.511 6.584 6.337 6.357 1,053,578 -0.26(-3.94%)
Sep 29, 2011 6.684 6.804 6.457 6.618 1,369,505 +0.10(+1.54%)
Sep 28, 2011 6.664 6.711 6.471 6.517 1,294,588 -0.15(-2.25%)
Sep 27, 2011 6.898 6.971 6.615 6.668 1,277,036 -0.05(-0.79%)
Sep 26, 2011 6.714 6.727 6.443 6.720 776,357 +0.09(+1.29%)
Sep 23, 2011 6.542 6.826 6.536 6.635 972,650 +0.09(+1.31%)
Sep 22, 2011 6.358 6.661 6.338 6.549 1,799,467 -0.05(-0.70%)
Sep 21, 2011 6.945 6.964 6.588 6.595 1,492,456 -0.37(-5.30%)
Sep 20, 2011 7.235 7.347 6.945 6.964 741,658 -0.26(-3.56%)
Sep 19, 2011 7.169 7.314 7.136 7.222 641,738 -0.11(-1.44%)
Sep 16, 2011 7.321 7.327 7.063 7.327 1,102,512 +0.04(+0.54%)
Sep 15, 2011 7.360 7.393 7.123 7.288 450,881 +0.01(+0.18%)
Sep 14, 2011 7.215 7.413 7.030 7.274 959,802 +0.08(+1.10%)
Sep 13, 2011 6.971 7.235 6.892 7.195 1,525,024 +0.28(+4.00%)
Sep 12, 2011 6.773 6.918 6.648 6.918 1,062,699 +0.02(+0.29%)
Sep 09, 2011 7.044 7.076 6.753 6.898 1,485,081 -0.24(-3.42%)
Sep 08, 2011 7.255 7.386 7.076 7.142 594,061 -0.24(-3.30%)
Sep 07, 2011 7.228 7.436 7.195 7.386 826,968 +0.29(+4.09%)
Sep 06, 2011 6.984 7.129 6.879 7.096 1,016,545 -0.14(-1.91%)
Sep 02, 2011 7.327 7.433 7.162 7.235 676,937 -0.27(-3.60%)
Sep 01, 2011 7.762 7.861 7.459 7.505 794,119 -0.26(-3.31%)
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%)
Aug 01, 2011 7.644 7.709 7.396 7.492 984,468 -0.06(-0.79%)
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%)
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.