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 24, 2011 7.596 7.641 7.478 7.524 1,041,748 -0.07(-0.86%)
May 23, 2011 7.556 7.641 7.452 7.589 727,413 -0.15(-1.94%)
May 20, 2011 7.772 7.824 7.622 7.739 732,481 -0.09(-1.17%)
May 19, 2011 8.007 8.007 7.746 7.831 723,133 -0.12(-1.48%)
May 18, 2011 7.733 7.955 7.707 7.948 711,455 +0.22(+2.79%)
May 17, 2011 7.818 7.876 7.694 7.733 1,078,431 -0.12(-1.58%)
May 16, 2011 7.870 7.994 7.720 7.857 1,285,302 -0.08(-1.07%)
May 13, 2011 8.170 8.183 7.922 7.942 1,304,239 -0.20(-2.41%)
May 12, 2011 8.033 8.275 7.883 8.138 2,356,353 -0.06(-0.72%)
May 11, 2011 8.203 8.425 8.164 8.196 4,520,940 -0.75(-8.39%)
May 10, 2011 8.778 8.948 8.732 8.948 570,196 +0.24(+2.78%)
May 09, 2011 8.686 8.778 8.582 8.706 362,372 -0.02(-0.22%)
May 06, 2011 8.745 9.026 8.667 8.725 1,082,711 +0.16(+1.91%)
May 05, 2011 8.170 8.673 8.125 8.562 1,242,599 +0.36(+4.38%)
May 04, 2011 8.170 8.360 8.033 8.203 672,204 +0.04(+0.48%)
May 03, 2011 8.275 8.400 8.079 8.164 919,051 -0.12(-1.50%)
May 02, 2011 8.327 8.327 8.281 8.288 1,053,106 +0.15(+1.85%)
Apr 29, 2011 8.085 8.177 8.059 8.138 536,324 +0.07(+0.89%)
Apr 28, 2011 8.085 8.085 8.001 8.066 493,355 -0.01(-0.08%)
Apr 27, 2011 8.098 8.177 8.020 8.072 500,769 -0.01(-0.16%)
Apr 26, 2011 7.987 8.125 7.974 8.085 969,671 +0.14(+1.73%)
Apr 25, 2011 8.033 8.046 7.890 7.948 404,498 -0.05(-0.57%)
Apr 21, 2011 8.033 8.033 7.922 7.994 545,903 +0.04(+0.49%)
Apr 20, 2011 8.059 8.066 7.909 7.955 725,431 +0.03(+0.33%)
Apr 19, 2011 7.955 8.001 7.922 7.929 391,102 +0.01(+0.16%)
Apr 18, 2011 7.844 8.001 7.844 7.916 738,824 -0.10(-1.30%)
Apr 15, 2011 7.948 8.046 7.948 8.020 627,880 +0.05(+0.66%)
Apr 14, 2011 7.942 7.981 7.811 7.968 592,514 -0.05(-0.57%)
Apr 13, 2011 8.112 8.138 8.014 8.014 870,527 -0.05(-0.57%)
Apr 12, 2011 8.131 8.190 8.059 8.059 716,733 -0.13(-1.59%)
Apr 11, 2011 8.307 8.334 8.151 8.190 1,052,050 -0.11(-1.34%)
Apr 08, 2011 8.242 8.419 8.196 8.301 1,603,990 +0.13(+1.60%)
Apr 07, 2011 8.203 8.249 8.118 8.170 600,044 +0.01(+0.08%)
Apr 06, 2011 8.138 8.268 8.066 8.164 519,702 +0.10(+1.21%)
Apr 05, 2011 7.948 8.157 7.916 8.066 727,269 +0.08(+1.06%)
Apr 04, 2011 8.001 8.059 7.916 7.981 735,621 -0.02(-0.24%)
Apr 01, 2011 7.942 8.092 7.942 8.001 810,145 +0.12(+1.49%)
Mar 31, 2011 7.896 8.007 7.870 7.883 428,384 -0.05(-0.58%)
Mar 30, 2011 7.929 7.929 7.929 7.929 670,981 +0.10(+1.34%)
Mar 29, 2011 7.792 7.903 7.759 7.824 538,310 +0.05(+0.59%)
Mar 28, 2011 7.817 7.895 7.766 7.778 575,108 -0.01(-0.17%)
Mar 25, 2011 7.902 8.005 7.785 7.791 675,827 -0.05(-0.66%)
Mar 24, 2011 7.766 7.934 7.727 7.843 705,118 +0.09(+1.17%)
Mar 23, 2011 7.707 7.772 7.571 7.753 458,457 +0.05(+0.59%)
Mar 22, 2011 7.934 7.953 7.701 7.707 579,572 -0.19(-2.46%)
Mar 21, 2011 7.918 7.947 7.869 7.902 707,496 +0.30(+3.92%)
Mar 18, 2011 7.578 7.759 7.526 7.604 783,381 +0.13(+1.73%)
Mar 17, 2011 7.506 7.584 7.448 7.474 731,315 +0.14(+1.94%)
Mar 16, 2011 7.370 7.578 7.299 7.332 1,282,807 -0.07(-0.96%)
Mar 15, 2011 7.286 7.455 7.267 7.403 1,186,992 +0.07(+0.97%)
Mar 14, 2011 7.481 7.500 7.273 7.332 851,439 -0.23(-3.00%)
Mar 11, 2011 7.701 7.811 7.506 7.558 1,433,598 -0.17(-2.18%)
Mar 10, 2011 7.999 7.999 7.500 7.727 2,128,033 -0.37(-4.56%)
Mar 09, 2011 7.921 8.212 7.895 8.096 1,045,838 +0.19(+2.38%)
Mar 08, 2011 7.811 8.154 7.804 7.908 1,470,970 +0.10(+1.24%)
Mar 07, 2011 7.973 8.057 7.720 7.811 992,084 -0.15(-1.87%)
Mar 04, 2011 7.973 8.154 7.869 7.960 920,538 -0.02(-0.24%)
Mar 03, 2011 7.876 8.018 7.863 7.979 814,045 +0.19(+2.50%)
Mar 02, 2011 7.630 7.889 7.630 7.785 1,207,773 +0.13(+1.69%)
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.