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 (%)
Feb 26, 2010 6.141 6.227 5.961 6.035 692,884 -0.11(-1.82%)
Feb 25, 2010 6.178 6.203 6.010 6.147 706,172 -0.16(-2.46%)
Feb 24, 2010 6.327 6.445 6.265 6.302 475,669 +0.02(+0.30%)
Feb 23, 2010 6.352 6.376 6.238 6.283 326,284 -0.06(-0.98%)
Feb 22, 2010 6.376 6.376 6.172 6.345 486,817 +0.00(+0.00%)
Feb 19, 2010 6.234 6.389 6.190 6.345 412,272 +0.10(+1.59%)
Feb 18, 2010 6.110 6.258 6.085 6.246 304,215 +0.16(+2.55%)
Feb 17, 2010 6.141 6.184 6.048 6.091 221,145 +0.00(+0.00%)
Feb 16, 2010 5.874 6.091 5.799 6.091 419,768 +0.28(+4.80%)
Feb 12, 2010 5.682 5.812 5.812 5.812 380,482 +0.04(+0.64%)
Feb 11, 2010 5.669 5.787 5.589 5.775 239,470 +0.11(+1.86%)
Feb 10, 2010 5.675 5.706 5.582 5.669 348,767 +0.01(+0.11%)
Feb 09, 2010 5.477 5.713 5.434 5.663 428,099 +0.32(+5.92%)
Feb 08, 2010 5.514 5.520 5.347 5.347 239,936 -0.16(-2.93%)
Feb 05, 2010 5.514 5.558 5.272 5.508 422,737 -0.01(-0.11%)
Feb 04, 2010 5.787 5.824 5.489 5.514 437,604 -0.31(-5.32%)
Feb 03, 2010 5.899 5.992 5.775 5.824 322,300 -0.12(-1.98%)
Feb 02, 2010 5.967 6.041 5.899 5.942 345,747 -0.01(-0.10%)
Feb 01, 2010 5.924 6.023 5.874 5.948 312,226 +0.05(+0.84%)
Jan 29, 2010 5.905 6.010 5.812 5.899 440,635 +0.04(+0.74%)
Jan 28, 2010 6.004 6.066 5.750 5.855 333,018 -0.12(-1.97%)
Jan 27, 2010 5.936 5.992 5.824 5.973 401,436 +0.01(+0.10%)
Jan 26, 2010 6.017 6.066 5.961 5.967 393,804 -0.09(-1.54%)
Jan 25, 2010 6.116 6.116 5.967 6.060 460,612 +0.03(+0.51%)
Jan 22, 2010 6.110 6.227 6.017 6.029 503,463 -0.08(-1.32%)
Jan 21, 2010 6.240 6.296 6.085 6.110 563,538 -0.10(-1.60%)
Jan 20, 2010 6.327 6.339 6.085 6.209 600,246 -0.22(-3.38%)
Jan 19, 2010 6.606 6.674 6.258 6.426 879,948 -0.13(-1.99%)
Jan 15, 2010 6.773 6.556 6.556 6.556 1,544,662 -0.40(-5.71%)
Jan 14, 2010 7.028 7.076 6.916 6.953 527,724 -0.07(-0.97%)
Jan 13, 2010 6.761 7.040 6.699 7.021 485,968 +0.28(+4.14%)
Jan 12, 2010 6.767 6.817 6.686 6.742 414,690 -0.09(-1.27%)
Jan 11, 2010 6.569 6.854 6.544 6.829 748,468 +0.32(+4.96%)
Jan 08, 2010 6.432 6.593 6.352 6.507 425,560 +0.07(+1.06%)
Jan 07, 2010 6.190 6.457 6.141 6.438 521,252 +0.26(+4.22%)
Jan 06, 2010 6.234 6.277 6.172 6.178 479,553 -0.09(-1.39%)
Jan 05, 2010 6.463 6.469 6.144 6.265 635,810 -0.19(-2.98%)
Jan 04, 2010 6.227 6.562 6.209 6.457 864,698 +0.35(+5.69%)
Dec 31, 2009 6.296 6.110 6.110 6.110 359,523 -0.19(-2.96%)
Dec 30, 2009 6.060 6.302 6.060 6.296 432,682 +0.25(+4.10%)
Dec 29, 2009 5.979 6.072 5.967 6.048 371,945 +0.10(+1.67%)
Dec 28, 2009 5.930 6.017 5.905 5.948 271,126 +0.00(+0.00%)
Dec 24, 2009 5.917 5.967 5.899 5.948 95,610 +0.02(+0.42%)
Dec 23, 2009 5.787 5.924 5.750 5.924 390,431 +0.19(+3.35%)
Dec 22, 2009 5.750 5.768 5.644 5.731 308,242 +0.01(+0.22%)
Dec 21, 2009 5.613 5.762 5.607 5.719 325,773 +0.11(+1.99%)
Dec 18, 2009 5.632 5.700 5.582 5.607 588,640 -0.01(-0.22%)
Dec 17, 2009 5.806 5.837 5.613 5.620 719,708 -0.21(-3.62%)
Dec 16, 2009 5.744 5.830 5.657 5.830 398,631 +0.18(+3.18%)
Dec 15, 2009 5.868 5.886 5.632 5.651 514,576 -0.22(-3.80%)
Dec 14, 2009 5.812 5.893 5.768 5.874 595,845 -0.04(-0.73%)
Dec 11, 2009 5.799 5.979 5.787 5.917 340,062 +0.14(+2.36%)
Dec 10, 2009 5.967 6.004 5.719 5.781 466,739 -0.16(-2.71%)
Dec 09, 2009 5.998 6.017 5.893 5.942 273,450 -0.07(-1.14%)
Dec 08, 2009 5.868 6.079 5.824 6.010 518,283 +0.12(+2.00%)
Dec 07, 2009 5.905 5.924 5.799 5.893 353,858 +0.01(+0.11%)
Dec 04, 2009 5.905 5.942 5.719 5.886 387,271 +0.13(+2.26%)
Dec 03, 2009 5.818 5.859 5.700 5.756 464,783 -0.01(-0.22%)
Dec 02, 2009 5.768 5.893 5.737 5.768 247,707 -0.01(-0.21%)
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.