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 28, 2010 9.850 10.08 9.680 9.850 395,256 -0.18(-1.79%)
May 27, 2010 9.650 10.03 9.490 10.03 478,257 +0.70(+7.50%)
May 26, 2010 9.170 9.640 9.170 9.330 451,709 +0.29(+3.21%)
May 25, 2010 9.050 9.105 8.790 9.040 1,321,469 -0.33(-3.52%)
May 24, 2010 9.640 9.830 9.370 9.370 468,186 -0.31(-3.20%)
May 21, 2010 9.500 10.05 9.420 9.680 787,732 -0.01(-0.10%)
May 20, 2010 9.840 10.01 9.690 9.690 887,469 -0.72(-6.92%)
May 19, 2010 10.60 10.75 10.25 10.41 459,259 -0.25(-2.35%)
May 18, 2010 11.20 11.30 10.61 10.66 34,540 -0.32(-2.91%)
May 17, 2010 10.95 11.16 10.56 10.98 330,754 +0.08(+0.73%)
May 14, 2010 10.90 11.19 10.72 10.90 443,626 -0.40(-3.54%)
May 13, 2010 11.18 11.56 11.10 11.30 760,721 +0.12(+1.07%)
May 12, 2010 11.05 11.22 10.97 11.18 918,106 +0.18(+1.64%)
May 11, 2010 11.11 11.20 10.93 11.00 692,509 -0.03(-0.27%)
May 10, 2010 10.82 11.03 10.72 11.03 1,467,633 +1.31(+13.48%)
May 07, 2010 9.740 10.37 9.680 9.720 1,730,122 +0.34(+3.62%)
May 06, 2010 10.29 10.29 8.750 9.380 100 -1.26(-11.86%)
May 05, 2010 10.70 11.06 10.28 10.64 1,757,306 -1.00(-8.57%)
May 04, 2010 12.11 12.11 11.56 11.64 773,636 -0.69(-5.60%)
May 03, 2010 12.05 12.34 12.03 12.33 752,080 +0.32(+2.66%)
Apr 30, 2010 12.35 12.38 12.01 12.01 685,166 -0.30(-2.44%)
Apr 29, 2010 12.18 12.38 11.94 12.31 551,423 +0.22(+1.82%)
Apr 28, 2010 12.15 12.17 11.98 12.09 710,542 +0.08(+0.67%)
Apr 27, 2010 12.02 12.36 11.88 12.01 802,577 -0.14(-1.15%)
Apr 26, 2010 11.79 12.29 11.79 12.15 674,237 +0.25(+2.10%)
Apr 23, 2010 11.93 12.19 11.87 11.90 745,322 +0.01(+0.08%)
Apr 22, 2010 11.10 11.95 11.00 11.89 683,628 +0.77(+6.92%)
Apr 21, 2010 11.10 11.20 10.93 11.12 319,446 +0.06(+0.54%)
Apr 20, 2010 10.90 11.08 10.90 11.06 315,611 +0.19(+1.75%)
Apr 19, 2010 10.99 11.00 10.56 10.87 657,133 -0.16(-1.45%)
Apr 16, 2010 11.52 11.53 10.92 11.03 671,445 -0.56(-4.83%)
Apr 15, 2010 11.37 11.64 11.34 11.59 632,877 +0.15(+1.31%)
Apr 14, 2010 10.99 11.48 10.97 11.44 895,979 +0.53(+4.86%)
Apr 13, 2010 10.77 10.94 10.61 10.91 355,464 +0.11(+1.02%)
Apr 12, 2010 10.95 10.95 10.72 10.80 396,263 -0.12(-1.10%)
Apr 09, 2010 10.65 10.94 10.55 10.92 349,994 +0.23(+2.15%)
Apr 08, 2010 10.83 10.94 10.60 10.69 391,286 -0.17(-1.57%)
Apr 07, 2010 10.52 10.96 10.38 10.86 923,964 +0.29(+2.74%)
Apr 06, 2010 9.810 10.65 9.800 10.57 1,496,402 +0.82(+8.41%)
Apr 05, 2010 9.640 9.920 9.570 9.750 615,405 +0.13(+1.35%)
Apr 01, 2010 9.640 9.620 9.620 9.620 447,900 +0.15(+1.58%)
Mar 31, 2010 9.520 9.610 9.470 9.470 282,950 -0.13(-1.35%)
Mar 30, 2010 9.460 9.650 9.450 9.600 257,367 +0.13(+1.37%)
Mar 29, 2010 9.300 9.520 9.240 9.470 278,897 +0.17(+1.83%)
Mar 26, 2010 9.550 9.680 9.290 9.300 542,017 -0.23(-2.41%)
Mar 25, 2010 9.790 9.810 9.510 9.530 341,522 -0.21(-2.16%)
Mar 24, 2010 9.930 9.930 9.710 9.740 340,388 -0.20(-2.01%)
Mar 23, 2010 9.890 9.970 9.780 9.940 250,398 +0.08(+0.81%)
Mar 22, 2010 9.430 10.00 9.430 9.860 372,592 +0.31(+3.25%)
Mar 19, 2010 9.930 9.990 9.550 9.550 530,330 -0.35(-3.54%)
Mar 18, 2010 9.800 10.00 9.750 9.900 352,558 +0.13(+1.33%)
Mar 17, 2010 9.810 10.00 9.440 9.770 816,900 -0.03(-0.31%)
Mar 16, 2010 9.810 9.872 9.710 9.800 550,826 +0.00(+0.00%)
Mar 15, 2010 9.790 9.810 9.770 9.800 569,611 +0.07(+0.72%)
Mar 12, 2010 9.850 10.14 9.710 9.730 1,397,960 -0.69(-6.62%)
Mar 11, 2010 9.950 10.44 9.950 10.42 1,194,234 +0.68(+6.98%)
Mar 10, 2010 9.610 9.810 9.610 9.740 286,207 +0.10(+1.04%)
Mar 09, 2010 9.440 9.740 9.360 9.640 355,885 +0.23(+2.44%)
Mar 08, 2010 9.570 9.570 9.310 9.410 620,596 -0.19(-1.98%)
Mar 05, 2010 9.520 9.770 9.050 9.600 833,435 -0.06(-0.62%)
Mar 04, 2010 9.570 9.740 9.570 9.660 453,258 +0.15(+1.58%)
Mar 03, 2010 9.590 9.730 9.480 9.510 409,748 -0.08(-0.83%)
Mar 02, 2010 9.740 9.820 9.480 9.590 773,424 -0.09(-0.93%)
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.