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 31, 2007 24.62 24.62 24.11 24.22 625,700 -0.11(-0.43%)
May 30, 2007 23.75 24.50 23.68 24.33 497,206 +0.61(+2.56%)
May 29, 2007 23.31 24.02 23.24 23.72 488,662 +0.41(+1.76%)
May 25, 2007 22.99 23.41 22.89 23.31 196,851 +0.32(+1.40%)
May 24, 2007 22.79 23.04 22.76 22.99 346,787 +0.35(+1.53%)
May 23, 2007 22.53 22.76 22.37 22.64 203,622 +0.19(+0.83%)
May 22, 2007 22.48 22.66 22.27 22.45 568,466 -0.02(-0.08%)
May 21, 2007 22.03 22.48 21.90 22.47 155,901 +0.50(+2.29%)
May 18, 2007 22.11 22.12 21.78 21.97 174,925 -0.11(-0.51%)
May 17, 2007 22.33 22.33 22.01 22.08 252,472 -0.24(-1.06%)
May 16, 2007 22.67 22.67 22.31 22.32 160,898 -0.24(-1.05%)
May 15, 2007 22.86 23.03 22.39 22.55 658,428 -0.16(-0.68%)
May 14, 2007 22.33 22.88 21.23 22.71 1,133,708 +0.59(+2.66%)
May 11, 2007 21.55 22.22 21.55 22.12 400,635 +0.63(+2.92%)
May 10, 2007 21.52 21.82 21.47 21.49 174,441 +0.01(+0.03%)
May 09, 2007 21.43 21.52 21.32 21.49 96,571 +0.02(+0.09%)
May 08, 2007 21.54 21.54 21.34 21.47 89,639 -0.12(-0.55%)
May 07, 2007 21.43 21.73 21.28 21.59 349,850 +0.15(+0.72%)
May 04, 2007 21.28 21.60 20.95 21.43 573,303 +0.17(+0.82%)
May 03, 2007 21.23 21.26 21.03 21.26 181,857 +0.07(+0.35%)
May 02, 2007 21.03 21.19 20.93 21.18 225,548 +0.18(+0.86%)
May 01, 2007 20.75 21.09 20.72 21.00 107,534 +0.29(+1.38%)
Apr 30, 2007 20.83 20.83 20.59 20.72 367,262 -0.14(-0.68%)
Apr 27, 2007 20.81 20.92 20.79 20.86 116,079 -0.07(-0.36%)
Apr 26, 2007 21.34 21.50 20.82 20.93 488,017 -0.41(-1.92%)
Apr 25, 2007 21.40 21.47 21.25 21.34 218,616 -0.06(-0.26%)
Apr 24, 2007 21.62 21.71 21.31 21.40 425,140 -0.17(-0.81%)
Apr 23, 2007 21.62 21.72 21.41 21.57 211,361 -0.20(-0.91%)
Apr 20, 2007 21.68 21.77 21.62 21.77 200,881 +0.08(+0.37%)
Apr 19, 2007 21.65 21.83 21.65 21.69 143,809 +0.01(+0.06%)
Apr 18, 2007 21.67 21.72 21.57 21.68 128,815 +0.03(+0.14%)
Apr 17, 2007 21.78 21.78 21.55 21.65 272,947 -0.02(-0.09%)
Apr 16, 2007 21.69 21.77 21.57 21.67 306,159 -0.06(-0.29%)
Apr 13, 2007 21.62 21.86 21.46 21.73 136,876 +0.20(+0.95%)
Apr 12, 2007 21.49 21.55 21.44 21.52 131,556 -0.02(-0.09%)
Apr 11, 2007 21.91 21.97 21.41 21.54 177,665 -0.29(-1.34%)
Apr 10, 2007 22.00 22.00 21.60 21.83 132,523 -0.15(-0.68%)
Apr 09, 2007 22.44 22.53 21.95 21.98 155,094 -0.42(-1.88%)
Apr 05, 2007 22.32 22.47 22.24 22.40 143,164 +0.08(+0.36%)
Apr 04, 2007 22.26 22.33 22.08 22.32 57,878 +0.06(+0.25%)
Apr 03, 2007 22.27 22.42 22.12 22.27 141,391 +0.02(+0.11%)
Apr 02, 2007 22.16 22.43 22.11 22.24 161,705 +0.30(+1.36%)
Mar 30, 2007 21.96 22.00 21.77 21.95 135,909 +0.00(+0.00%)
Mar 29, 2007 21.85 22.14 21.85 21.95 171,055 +0.17(+0.80%)
Mar 28, 2007 21.86 21.91 21.57 21.77 355,331 -0.24(-1.07%)
Mar 27, 2007 22.64 22.64 21.91 22.01 195,077 -0.43(-1.91%)
Mar 26, 2007 22.43 22.69 22.24 22.43 360,329 +0.19(+0.86%)
Mar 23, 2007 22.21 22.33 22.11 22.24 83,996 +0.11(+0.48%)
Mar 22, 2007 22.08 22.60 22.08 22.14 547,991 +0.06(+0.25%)
Mar 21, 2007 21.73 22.14 21.72 22.08 247,313 +0.37(+1.68%)
Mar 20, 2007 21.65 21.81 21.54 21.72 181,051 +0.03(+0.14%)
Mar 19, 2007 21.71 21.72 21.33 21.68 246,023 -0.03(-0.14%)
Mar 16, 2007 21.84 22.02 21.70 21.72 482,374 -0.09(-0.43%)
Mar 15, 2007 22.21 22.21 21.09 21.81 1,081,634 +0.71(+3.35%)
Mar 14, 2007 20.94 21.10 20.54 21.10 292,455 +0.16(+0.77%)
Mar 13, 2007 21.34 21.35 20.83 20.94 191,208 -0.40(-1.86%)
Mar 12, 2007 20.76 21.52 20.72 21.34 385,641 +0.69(+3.37%)
Mar 09, 2007 20.72 20.76 20.47 20.64 162,994 +0.12(+0.57%)
Mar 08, 2007 20.69 20.82 20.47 20.52 208,459 -0.17(-0.81%)
Mar 07, 2007 20.44 20.69 20.23 20.69 488,984 +0.25(+1.24%)
Mar 06, 2007 20.34 20.74 20.34 20.44 539,446 +0.14(+0.67%)
Mar 05, 2007 19.66 20.55 19.66 20.30 938,147 -0.53(-2.53%)
Mar 02, 2007 21.07 21.08 20.79 20.83 487,855 -0.26(-1.24%)
Mar 01, 2007 21.20 21.26 20.87 21.09 618,122 -0.31(-1.45%)
Feb 28, 2007 21.52 21.54 21.13 21.40 782,246 -0.13(-0.61%)
Feb 27, 2007 21.59 21.71 21.02 21.53 919,284 -0.49(-2.23%)
Feb 26, 2007 21.54 22.04 21.41 22.02 305,798 +0.43(+1.98%)
Feb 23, 2007 21.71 21.71 21.36 21.59 241,025 -0.11(-0.51%)
Feb 22, 2007 21.77 21.90 21.62 21.70 282,137 -0.10(-0.45%)
Feb 21, 2007 21.78 21.93 21.60 21.80 555,407 +0.00(+0.00%)
Feb 20, 2007 21.70 22.06 21.48 21.80 785,631 +0.40(+1.88%)
Feb 16, 2007 21.06 21.40 21.01 21.40 1,267,845 +0.53(+2.56%)
Feb 15, 2007 21.00 21.00 20.74 20.87 307,287 -0.12(-0.56%)
Feb 14, 2007 20.84 21.11 20.62 20.98 588,458 -0.11(-0.50%)
Feb 13, 2007 21.09 21.14 20.60 21.09 625,239 +0.03(+0.15%)
Feb 12, 2007 21.12 21.36 20.98 21.06 1,373,601 -0.09(-0.41%)
Feb 09, 2007 21.08 21.15 20.78 21.14 1,381,828 +0.30(+1.46%)
Feb 08, 2007 19.85 21.46 19.85 20.84 10,807,799 +0.22(+1.08%)
Feb 07, 2007 20.72 21.21 20.56 20.62 845,122 -0.10(-0.48%)
Feb 06, 2007 20.31 21.09 20.10 20.72 609,094 +0.40(+1.98%)
Feb 05, 2007 19.26 20.59 19.26 20.31 863,824 +0.96(+4.97%)
Feb 02, 2007 18.84 19.43 18.79 19.35 813,361 +0.59(+3.14%)
Feb 01, 2007 18.66 18.82 18.65 18.76 532,675 +0.12(+0.63%)
Jan 31, 2007 18.58 18.66 18.55 18.65 45,948 +0.04(+0.20%)
Jan 30, 2007 18.64 18.68 18.58 18.61 165,251 +0.00(+0.00%)
Jan 29, 2007 18.61 18.64 18.58 18.61 80,933 +0.00(+0.00%)
Jan 26, 2007 18.57 18.87 18.24 18.61 163,800 -0.02(-0.13%)
Jan 25, 2007 18.50 18.75 18.50 18.63 77,708 +0.17(+0.94%)
Jan 24, 2007 18.42 18.47 18.35 18.46 57,556 +0.06(+0.34%)
Jan 23, 2007 18.09 18.47 18.07 18.40 188,629 +0.34(+1.89%)
Jan 22, 2007 17.71 18.13 17.71 18.06 220,389 +0.47(+2.68%)
Jan 19, 2007 17.53 17.62 17.49 17.58 81,739 -0.04(-0.25%)
Jan 18, 2007 17.83 17.83 17.44 17.63 124,140 -0.14(-0.80%)
Jan 17, 2007 17.81 17.81 17.68 17.77 28,374 -0.04(-0.21%)
Jan 16, 2007 17.91 17.91 17.60 17.81 55,460 -0.06(-0.31%)
Jan 12, 2007 17.86 17.98 17.69 17.86 94,798 -0.03(-0.17%)
Jan 11, 2007 17.93 17.93 17.69 17.89 81,739 -0.02(-0.10%)
Jan 10, 2007 17.99 17.99 17.75 17.91 127,042 -0.07(-0.41%)
Jan 09, 2007 17.93 18.01 17.91 17.99 97,861 +0.02(+0.14%)
Jan 08, 2007 18.05 18.05 17.90 17.96 85,608 -0.09(-0.48%)
Jan 05, 2007 18.08 18.23 17.99 18.05 46,270 -0.06(-0.34%)
Jan 04, 2007 18.24 18.33 18.10 18.11 69,002 -0.08(-0.44%)
Jan 03, 2007 18.28 18.37 18.14 18.19 28,213 -0.11(-0.58%)
Dec 29, 2006 18.24 18.39 18.20 18.30 17,573 +0.14(+0.75%)
Dec 28, 2006 18.27 18.35 18.16 18.16 37,887 -0.04(-0.24%)
Dec 27, 2006 17.96 18.24 17.89 18.20 64,004 -0.03(-0.17%)
Dec 26, 2006 18.35 18.43 18.19 18.24 76,418 -0.02(-0.14%)
Dec 22, 2006 18.32 18.32 18.25 18.26 46,592 +0.00(+0.00%)
Dec 21, 2006 18.15 18.34 18.15 18.26 724,045 +0.11(+0.58%)
Dec 20, 2006 17.99 18.19 17.96 18.16 86,898 +0.17(+0.97%)
Dec 19, 2006 18.14 18.20 17.96 17.98 122,528 -0.16(-0.89%)
Dec 18, 2006 17.99 18.14 17.95 18.14 63,037 +0.19(+1.04%)
Dec 15, 2006 17.90 17.99 17.84 17.96 90,767 +0.06(+0.35%)
Dec 14, 2006 17.96 17.99 17.80 17.89 269,078 -0.02(-0.14%)
Dec 13, 2006 17.99 17.99 17.83 17.92 359,040 -0.07(-0.38%)
Dec 12, 2006 18.02 18.12 17.86 17.99 231,836 -0.01(-0.07%)
Dec 11, 2006 18.07 18.09 17.98 18.00 118,497 -0.08(-0.45%)
Dec 08, 2006 18.07 18.20 18.02 18.08 73,355 -0.03(-0.17%)
Dec 07, 2006 18.14 18.29 18.06 18.11 64,327 +0.05(+0.27%)
Dec 06, 2006 18.12 18.15 17.96 18.06 85,608 -0.05(-0.27%)
Dec 05, 2006 18.22 18.30 18.05 18.11 45,786 +0.00(+0.00%)
Dec 04, 2006 18.05 18.11 17.93 18.11 152,515 +0.04(+0.21%)
Dec 01, 2006 18.10 18.13 17.99 18.07 73,033 -0.05(-0.27%)
Nov 30, 2006 18.17 18.19 18.08 18.12 64,811 -0.05(-0.27%)
Nov 29, 2006 18.10 18.38 18.10 18.17 232,158 +0.07(+0.41%)
Nov 28, 2006 18.29 18.29 18.05 18.10 165,896 -0.19(-1.02%)
Nov 27, 2006 18.39 18.39 18.21 18.29 113,822 -0.19(-1.01%)
Nov 24, 2006 18.54 18.65 18.46 18.47 16,283 -0.08(-0.43%)
Nov 22, 2006 18.63 18.63 18.50 18.55 40,466 -0.05(-0.27%)
Nov 21, 2006 18.55 18.64 18.55 18.60 79,804 +0.00(+0.00%)
Nov 20, 2006 18.65 18.76 18.37 18.60 196,206 -0.04(-0.23%)
Nov 17, 2006 18.95 18.95 18.58 18.65 65,778 -0.17(-0.92%)
Nov 16, 2006 18.70 18.97 18.40 18.82 117,369 +0.06(+0.30%)
Nov 15, 2006 18.95 18.98 18.75 18.76 41,111 -0.10(-0.53%)
Nov 14, 2006 18.98 19.02 18.75 18.86 75,774 +0.00(+0.00%)
Nov 13, 2006 18.86 19.10 18.84 18.86 74,806 +0.14(+0.76%)
Nov 10, 2006 18.86 18.86 18.56 18.72 59,168 -0.15(-0.79%)
Nov 09, 2006 19.23 19.23 18.75 18.87 71,743 +0.08(+0.43%)
Nov 08, 2006 18.76 18.97 18.69 18.79 87,865 +0.18(+0.97%)
Nov 07, 2006 19.23 19.39 18.61 18.61 186,855 -0.25(-1.32%)
Nov 06, 2006 19.35 19.35 18.00 18.86 142,680 -0.06(-0.33%)
Nov 03, 2006 18.76 19.05 18.61 18.92 50,301 +0.09(+0.46%)
Nov 02, 2006 18.98 18.98 17.86 18.83 356,460 -0.29(-1.52%)
Nov 01, 2006 20.16 20.36 18.61 19.12 144,938 -0.86(-4.28%)
Oct 31, 2006 20.38 20.75 19.85 19.98 84,963 -0.35(-1.74%)
Oct 30, 2006 19.85 20.47 18.76 20.33 201,204 +0.64(+3.24%)
Oct 27, 2006 19.40 20.07 19.29 19.69 152,354 +0.33(+1.70%)
Oct 26, 2006 19.12 19.36 18.90 19.36 307,610 +0.51(+2.70%)
Oct 25, 2006 18.82 18.96 18.82 18.86 41,595 +0.12(+0.66%)
Oct 24, 2006 18.55 18.73 18.47 18.73 18,862 +0.17(+0.94%)
Oct 23, 2006 18.60 18.73 18.46 18.56 33,050 -0.04(-0.23%)
Oct 20, 2006 18.71 18.74 18.58 18.60 42,562 +0.00(+0.00%)
Oct 19, 2006 18.67 19.22 18.39 18.60 186,049 +0.01(+0.07%)
Oct 18, 2006 18.76 18.76 18.53 18.59 159,125 -0.17(-0.93%)
Oct 17, 2006 18.53 19.05 18.50 18.76 590,392 +0.47(+2.54%)
Oct 16, 2006 18.30 18.32 18.22 18.30 30,632 +0.05(+0.27%)
Oct 13, 2006 18.36 18.42 18.04 18.25 57,556 -0.11(-0.61%)
Oct 12, 2006 18.39 18.42 18.31 18.36 378,386 +0.00(+0.00%)
Oct 11, 2006 18.40 18.48 18.28 18.36 161,866 -0.04(-0.20%)
Oct 10, 2006 18.40 18.47 18.30 18.40 105,438 +0.01(+0.03%)
Oct 09, 2006 18.42 18.54 18.28 18.39 104,955 -0.03(-0.17%)
Oct 06, 2006 18.30 18.48 18.26 18.42 18,540 +0.06(+0.34%)
Oct 05, 2006 18.45 18.45 18.34 18.36 18,862 -0.06(-0.34%)
Oct 04, 2006 18.09 18.42 18.05 18.42 45,625 +0.32(+1.78%)
Oct 03, 2006 18.12 18.12 17.93 18.10 26,762 +0.04(+0.21%)
Oct 02, 2006 17.99 18.09 17.93 18.06 48,205 +0.04(+0.21%)
Sep 29, 2006 18.11 18.14 18.02 18.02 38,531 -0.12(-0.65%)
Sep 28, 2006 18.11 18.14 18.05 18.14 46,592 -0.06(-0.34%)
Sep 27, 2006 18.11 18.20 18.05 18.20 25,956 +0.02(+0.10%)
Sep 26, 2006 18.10 18.19 17.98 18.19 74,000 +0.06(+0.34%)
Sep 25, 2006 18.12 18.18 18.05 18.12 97,216 +0.04(+0.24%)
Sep 22, 2006 18.05 18.08 18.02 18.08 84,802 +0.06(+0.31%)
Sep 21, 2006 17.83 18.14 17.83 18.02 131,556 +0.25(+1.43%)
Sep 20, 2006 17.77 18.14 17.57 17.77 111,242 +0.19(+1.06%)
Sep 19, 2006 17.89 17.93 17.52 17.58 113,499 -0.24(-1.36%)
Sep 18, 2006 18.19 18.25 17.83 17.83 195,561 -0.02(-0.10%)
Sep 15, 2006 18.17 18.17 17.84 17.84 45,948 -0.27(-1.47%)
Sep 14, 2006 18.27 18.27 17.99 18.11 22,087 -0.16(-0.85%)
Sep 13, 2006 18.42 18.57 18.02 18.27 57,717 -0.12(-0.67%)
Sep 12, 2006 17.89 18.39 17.86 18.39 50,623 +0.47(+2.60%)
Sep 11, 2006 18.14 18.20 17.83 17.93 43,529 -0.26(-1.43%)
Sep 08, 2006 17.93 18.24 17.83 18.19 112,532 +0.12(+0.69%)
Sep 07, 2006 18.06 18.44 18.05 18.06 38,854 +0.01(+0.03%)
Sep 06, 2006 18.21 18.60 18.05 18.06 120,916 -0.15(-0.82%)
Sep 05, 2006 18.02 18.61 17.94 18.20 214,585 +0.19(+1.03%)
Sep 01, 2006 17.37 18.10 17.37 18.02 137,521 +0.71(+4.12%)
Aug 31, 2006 17.35 17.35 17.09 17.31 188,629 -0.04(-0.21%)
Aug 30, 2006 17.34 17.49 17.27 17.34 65,133 -0.02(-0.14%)
Aug 29, 2006 17.37 17.45 17.06 17.37 190,886 -0.09(-0.53%)
Aug 28, 2006 17.83 17.83 17.37 17.46 188,145 -0.34(-1.92%)
Aug 25, 2006 17.74 17.80 17.40 17.80 85,769 +0.06(+0.31%)
Aug 24, 2006 17.78 17.78 17.68 17.75 105,438 -0.03(-0.17%)
Aug 23, 2006 17.46 18.01 17.38 17.78 224,742 +0.30(+1.74%)
Aug 22, 2006 17.19 17.55 17.13 17.47 282,621 +0.29(+1.70%)
Aug 21, 2006 17.21 17.33 17.13 17.18 149,291 +0.02(+0.14%)
Aug 18, 2006 17.18 17.31 17.12 17.16 122,367 -0.02(-0.11%)
Aug 17, 2006 17.37 17.37 16.58 17.18 198,141 -0.19(-1.11%)
Aug 16, 2006 17.37 17.52 17.29 17.37 282,459 +0.00(+0.00%)
Aug 15, 2006 17.43 17.49 17.29 17.37 242,638 +0.03(+0.18%)
Aug 14, 2006 17.21 17.53 17.03 17.34 542,348 +0.56(+3.33%)
Aug 11, 2006 16.38 17.09 16.38 16.78 438,199 +0.45(+2.73%)
Aug 10, 2006 16.06 16.38 15.97 16.33 585,072 -0.03(-0.19%)
Aug 09, 2006 16.55 16.87 16.16 16.36 528,644 -0.14(-0.83%)
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.