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 (%)
Sep 27, 2013 12.84 12.97 12.78 12.82 431,901 -0.05(-0.40%)
Sep 26, 2013 12.97 13.05 12.76 12.88 504,018 -0.07(-0.51%)
Sep 25, 2013 12.67 12.96 12.63 12.94 883,563 +0.32(+2.51%)
Sep 24, 2013 12.65 12.77 12.60 12.63 803,057 -0.01(-0.06%)
Sep 23, 2013 12.65 12.67 12.37 12.63 1,248,978 +0.04(+0.29%)
Sep 20, 2013 12.78 12.80 12.55 12.60 1,131,192 -0.11(-0.87%)
Sep 19, 2013 12.80 12.86 12.61 12.71 579,671 -0.03(-0.23%)
Sep 18, 2013 12.65 12.85 12.60 12.74 755,891 +0.10(+0.82%)
Sep 17, 2013 12.68 12.76 12.46 12.63 1,578,575 -0.04(-0.35%)
Sep 16, 2013 12.98 12.96 12.66 12.68 835,547 -0.19(-1.49%)
Sep 13, 2013 12.93 12.96 12.81 12.87 362,631 -0.03(-0.23%)
Sep 12, 2013 12.92 13.06 12.85 12.90 414,674 -0.02(-0.17%)
Sep 11, 2013 12.93 13.01 12.77 12.92 628,028 +0.00(+0.00%)
Sep 10, 2013 12.90 12.99 12.85 12.92 776,404 +0.12(+0.92%)
Sep 09, 2013 12.71 12.91 12.68 12.80 1,182,398 +0.22(+1.76%)
Sep 06, 2013 12.77 12.78 12.45 12.58 603,386 -0.10(-0.81%)
Sep 05, 2013 12.40 12.68 12.38 12.68 1,326,736 +0.30(+2.44%)
Sep 04, 2013 12.23 12.46 12.19 12.38 2,600,460 +0.21(+1.69%)
Sep 03, 2013 12.21 12.37 12.01 12.18 1,088,223 +0.17(+1.41%)
Aug 30, 2013 12.09 12.10 11.84 12.01 824,157 +0.02(+0.18%)
Aug 29, 2013 11.93 12.09 11.87 11.98 654,120 +0.07(+0.62%)
Aug 28, 2013 12.09 12.17 11.79 11.91 792,846 -0.16(-1.31%)
Aug 27, 2013 12.40 12.43 12.03 12.07 663,908 -0.47(-3.78%)
Aug 26, 2013 12.67 12.74 12.52 12.54 538,216 -0.14(-1.09%)
Aug 23, 2013 12.54 12.71 12.50 12.68 1,108,412 +0.24(+1.93%)
Aug 22, 2013 12.03 12.46 12.03 12.44 1,638,763 +0.49(+4.09%)
Aug 21, 2013 12.18 12.25 11.92 11.95 658,826 -0.25(-2.03%)
Aug 20, 2013 11.98 12.23 11.98 12.20 554,665 +0.26(+2.20%)
Aug 19, 2013 12.03 12.13 11.91 11.94 591,505 -0.07(-0.61%)
Aug 16, 2013 11.95 12.10 11.89 12.01 524,524 -0.03(-0.24%)
Aug 15, 2013 12.10 12.16 11.95 12.04 606,046 -0.15(-1.26%)
Aug 14, 2013 12.20 12.28 12.14 12.19 464,108 +0.01(+0.12%)
Aug 13, 2013 12.33 12.33 11.90 12.18 721,825 -0.15(-1.24%)
Aug 12, 2013 12.13 12.37 12.13 12.33 544,767 +0.12(+0.96%)
Aug 09, 2013 12.11 12.30 12.03 12.21 470,554 +0.05(+0.42%)
Aug 08, 2013 12.38 12.38 11.99 12.16 448,837 -0.09(-0.71%)
Aug 07, 2013 12.31 12.35 11.96 12.25 607,707 -0.13(-1.06%)
Aug 06, 2013 13.21 13.21 12.30 12.38 690,552 -0.53(-4.07%)
Aug 05, 2013 12.98 13.03 12.87 12.91 472,440 -0.07(-0.51%)
Aug 02, 2013 12.89 12.98 12.78 12.97 339,522 +0.04(+0.34%)
Aug 01, 2013 12.95 13.04 12.83 12.93 658,467 +0.11(+0.85%)
Jul 31, 2013 12.89 12.94 12.81 12.82 481,031 +0.03(+0.23%)
Jul 30, 2013 12.84 12.89 12.67 12.79 317,206 +0.03(+0.23%)
Jul 29, 2013 12.80 12.91 12.68 12.76 738,739 -0.04(-0.28%)
Jul 26, 2013 12.83 12.93 12.77 12.80 429,967 -0.17(-1.29%)
Jul 25, 2013 12.85 12.97 12.71 12.97 749,724 +0.11(+0.85%)
Jul 24, 2013 12.98 13.09 12.81 12.86 1,313,664 -0.04(-0.28%)
Jul 23, 2013 12.97 13.05 12.73 12.89 577,203 -0.04(-0.28%)
Jul 22, 2013 12.86 13.00 12.78 12.93 414,234 +0.09(+0.68%)
Jul 19, 2013 12.74 12.86 12.74 12.84 415,858 +0.05(+0.40%)
Jul 18, 2013 12.70 12.85 12.70 12.79 547,217 +0.13(+1.01%)
Jul 17, 2013 12.46 12.82 12.40 12.66 458,252 +0.28(+2.27%)
Jul 16, 2013 12.49 12.60 12.34 12.38 371,717 -0.12(-0.99%)
Jul 15, 2013 12.54 12.62 12.48 12.51 339,207 -0.04(-0.29%)
Jul 12, 2013 12.69 12.76 12.54 12.54 430,706 -0.12(-0.92%)
Jul 11, 2013 12.48 12.78 12.45 12.66 751,097 +0.34(+2.78%)
Jul 10, 2013 12.18 12.38 12.16 12.32 386,929 +0.11(+0.90%)
Jul 09, 2013 12.21 12.24 12.05 12.21 475,370 +0.11(+0.90%)
Jul 08, 2013 12.25 12.25 12.09 12.10 456,641 -0.13(-1.07%)
Jul 05, 2013 12.30 12.32 12.06 12.23 383,405 +0.02(+0.18%)
Jul 03, 2013 11.80 12.24 11.78 12.21 429,454 +0.34(+2.83%)
Jul 02, 2013 11.77 12.00 11.72 11.87 610,133 +0.17(+1.50%)
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.