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 (%)
Oct 29, 2010 5.819 5.992 5.807 5.908 734,187 +0.07(+1.21%)
Oct 28, 2010 6.050 6.114 5.729 5.838 2,069,763 -0.16(-2.67%)
Oct 27, 2010 5.774 6.005 5.774 5.998 966,361 +0.20(+3.43%)
Oct 25, 2010 5.735 5.835 5.729 5.799 1,426,750 +0.10(+1.80%)
Oct 22, 2010 5.774 5.774 5.511 5.697 2,029,397 -0.08(-1.33%)
Oct 21, 2010 5.825 5.857 5.639 5.774 1,124,844 +0.01(+0.11%)
Oct 20, 2010 5.658 5.889 5.549 5.767 1,666,950 +0.15(+2.74%)
Oct 19, 2010 5.472 5.742 5.472 5.613 1,321,200 +0.02(+0.34%)
Oct 18, 2010 5.524 5.652 5.511 5.594 883,190 +0.07(+1.28%)
Oct 15, 2010 5.652 5.710 5.414 5.524 1,253,359 -0.05(-0.92%)
Oct 14, 2010 5.678 5.703 5.459 5.575 1,170,619 -0.10(-1.81%)
Oct 13, 2010 5.594 5.780 5.562 5.678 2,615,895 +0.14(+2.55%)
Oct 12, 2010 5.344 5.556 5.273 5.536 1,335,211 +0.17(+3.23%)
Oct 11, 2010 5.427 5.453 5.331 5.363 560,351 -0.06(-1.07%)
Oct 08, 2010 5.421 5.447 5.312 5.421 915,377 +0.07(+1.32%)
Oct 07, 2010 5.421 5.434 5.286 5.350 1,565 -0.03(-0.60%)
Oct 06, 2010 5.408 5.485 5.338 5.382 510,944 -0.06(-1.06%)
Oct 05, 2010 5.370 5.453 5.261 5.440 196 +0.15(+2.91%)
Oct 04, 2010 5.325 5.376 5.196 5.286 688,116 -0.08(-1.55%)
Oct 01, 2010 5.370 5.485 5.338 5.370 791,262 -0.08(-1.41%)
Sep 30, 2010 5.466 5.504 5.370 5.447 588,050 +0.03(+0.47%)
Sep 29, 2010 5.472 5.511 5.370 5.421 937,904 -0.09(-1.63%)
Sep 28, 2010 5.440 5.511 5.293 5.511 738 +0.12(+2.14%)
Sep 27, 2010 5.338 5.427 5.300 5.395 1,299,791 +0.06(+1.19%)
Sep 24, 2010 5.332 5.370 5.287 5.332 699,704 +0.10(+1.82%)
Sep 23, 2010 5.218 5.383 5.199 5.237 3,097 -0.04(-0.72%)
Sep 22, 2010 5.376 5.446 5.205 5.275 624,441 -0.12(-2.23%)
Sep 21, 2010 5.402 5.414 5.338 5.395 1,436,925 -0.02(-0.35%)
Sep 20, 2010 5.313 5.452 5.287 5.414 977,873 +0.11(+2.03%)
Sep 17, 2010 5.306 5.509 5.306 5.306 1,058,956 -0.26(-4.67%)
Sep 15, 2010 5.573 5.592 5.490 5.566 331,712 -0.04(-0.79%)
Sep 14, 2010 5.623 5.700 5.579 5.611 580,502 -0.05(-0.90%)
Sep 13, 2010 5.598 5.668 5.554 5.662 724,991 +0.10(+1.82%)
Sep 10, 2010 5.516 5.579 5.465 5.560 534,783 +0.09(+1.62%)
Sep 09, 2010 5.611 5.611 5.433 5.471 478,967 -0.04(-0.69%)
Sep 08, 2010 5.414 5.592 5.408 5.509 724,444 +0.12(+2.24%)
Sep 07, 2010 5.503 5.560 5.364 5.389 2,520 -0.19(-3.41%)
Sep 03, 2010 5.516 5.579 5.440 5.579 490,989 +0.16(+2.92%)
Sep 02, 2010 5.281 5.446 5.281 5.421 2,353 +0.11(+2.15%)
Sep 01, 2010 5.173 5.306 5.072 5.306 907,849 +0.36(+7.31%)
Aug 31, 2010 4.945 5.097 4.936 4.945 1,577 -0.05(-1.02%)
Aug 30, 2010 5.142 5.180 4.996 4.996 487,834 -0.16(-3.19%)
Aug 27, 2010 5.161 5.161 4.958 5.161 416,350 +0.18(+3.69%)
Aug 26, 2010 5.059 5.116 4.977 4.977 1,766 -0.06(-1.26%)
Aug 25, 2010 4.964 5.078 4.917 5.040 1,749 +0.04(+0.76%)
Aug 24, 2010 5.072 5.072 4.913 5.002 7,104 -0.09(-1.74%)
Aug 23, 2010 5.326 5.326 5.091 5.091 933,282 -0.17(-3.25%)
Aug 20, 2010 5.243 5.319 5.218 5.262 1,165,016 -0.03(-0.48%)
Aug 19, 2010 5.471 5.478 5.218 5.287 2,643 -0.46(-8.05%)
Aug 18, 2010 5.788 5.839 5.719 5.750 49,415 -0.07(-1.20%)
Aug 17, 2010 5.744 5.864 5.643 5.820 4,216 +0.16(+2.80%)
Aug 16, 2010 5.617 5.744 5.598 5.662 450,401 +0.02(+0.34%)
Aug 13, 2010 5.643 5.807 5.522 5.643 524,641 +0.00(+0.00%)
Aug 12, 2010 5.414 5.700 5.376 5.643 872,584 +0.10(+1.83%)
Aug 11, 2010 5.522 5.731 5.478 5.541 7,653 -0.17(-3.00%)
Aug 10, 2010 5.909 5.909 5.522 5.712 3,265 -0.29(-4.76%)
Aug 09, 2010 6.004 6.067 5.953 5.998 340,494 -0.03(-0.53%)
Aug 06, 2010 6.029 6.124 5.947 6.029 428,912 -0.10(-1.55%)
Aug 05, 2010 6.036 6.156 6.029 6.124 535,905 +0.02(+0.31%)
Aug 04, 2010 6.029 6.118 5.966 6.105 642,861 +0.11(+1.80%)
Aug 03, 2010 5.960 6.169 5.864 5.998 850,098 +0.03(+0.53%)
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.