Indicators

Aircastle Ltd (NY: AYR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.176	6.320	6.069	6.176	630,385	-0.11(-1.79%)
May 27, 2010	6.051	6.289	5.950	6.289	762,761	+0.44(+7.50%)
May 26, 2010	5.750	6.044	5.750	5.850	720,421	+0.18(+3.21%)
May 25, 2010	5.674	5.709	5.511	5.668	2,107,582	-0.21(-3.52%)
May 24, 2010	6.044	6.163	5.875	5.875	746,699	-0.19(-3.20%)
May 21, 2010	5.957	6.301	5.906	6.069	1,256,336	-0.01(-0.10%)
May 20, 2010	6.170	6.276	6.076	6.076	1,415,405	-0.45(-6.92%)
May 19, 2010	6.646	6.740	6.427	6.527	732,462	-0.16(-2.35%)
May 18, 2010	7.022	7.085	6.653	6.684	55,087	-0.20(-2.91%)
May 17, 2010	6.866	6.997	6.621	6.885	527,512	+0.05(+0.73%)
May 14, 2010	6.834	7.016	6.722	6.834	707,529	-0.25(-3.54%)
May 13, 2010	7.010	7.248	6.960	7.085	1,213,257	+0.08(+1.07%)
May 12, 2010	6.928	7.035	6.878	7.010	1,464,267	+0.11(+1.64%)
May 11, 2010	6.966	7.022	6.853	6.897	1,104,467	-0.02(-0.27%)
May 10, 2010	6.784	6.916	6.722	6.916	2,340,696	+0.82(+13.48%)
May 07, 2010	6.107	6.502	6.069	6.095	2,759,334	+0.21(+3.62%)
May 06, 2010	6.452	6.452	5.486	5.881	159	-0.79(-11.86%)
May 05, 2010	6.709	6.935	6.446	6.673	2,802,689	-0.63(-8.57%)
May 04, 2010	7.593	7.593	7.248	7.298	1,233,855	-0.43(-5.60%)

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.