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%)
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.