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 (%)
May 30, 2008 7.977 8.001 7.809 7.958 1,640,872 +0.03(+0.39%)
May 29, 2008 7.939 7.989 7.784 7.927 1,531,156 -0.01(-0.16%)
May 28, 2008 8.132 8.181 7.846 7.939 1,450,671 -0.09(-1.08%)
May 27, 2008 8.125 8.163 7.822 8.026 880,164 -0.11(-1.30%)
May 26, 2008 8.423 8.454 8.051 8.132 0 +0.00(+0.00%)
May 23, 2008 8.423 8.454 8.051 8.132 1,835,025 -0.40(-4.65%)
May 22, 2008 9.136 9.136 8.522 8.529 1,609,773 -0.60(-6.59%)
May 21, 2008 9.341 9.372 9.074 9.130 1,143,462 -0.24(-2.58%)
May 20, 2008 9.726 9.751 9.335 9.372 1,048,667 -0.42(-4.25%)
May 19, 2008 9.868 10.02 9.639 9.788 1,190,381 -0.14(-1.38%)
May 16, 2008 10.18 10.18 9.868 9.924 722,223 -0.19(-1.84%)
May 15, 2008 9.800 10.14 9.651 10.11 1,204,340 +0.25(+2.58%)
May 14, 2008 10.02 10.02 9.738 9.856 1,482,042 -0.07(-0.69%)
May 13, 2008 9.868 9.955 9.813 9.924 1,552,745 +0.04(+0.44%)
May 12, 2008 9.875 9.943 9.735 9.881 1,682,445 -0.05(-0.50%)
May 09, 2008 10.35 10.38 9.695 9.930 1,357,295 +0.16(+1.65%)
May 08, 2008 9.825 9.980 9.664 9.769 1,551,936 +0.04(+0.38%)
May 07, 2008 9.893 10.35 9.707 9.732 2,345,440 -0.08(-0.82%)
May 06, 2008 10.48 10.48 9.459 9.813 2,035,028 -0.20(-2.04%)
May 05, 2008 9.000 10.38 9.000 10.02 3,285,856 +1.44(+16.78%)
May 02, 2008 8.417 8.578 8.381 8.578 742,414 +0.06(+0.73%)
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.