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 30, 2011 6.511 6.584 6.337 6.357 1,053,578 -0.26(-3.94%)
Sep 29, 2011 6.684 6.804 6.457 6.618 1,369,505 +0.10(+1.54%)
Sep 28, 2011 6.664 6.711 6.471 6.517 1,294,588 -0.15(-2.25%)
Sep 27, 2011 6.898 6.971 6.615 6.668 1,277,036 -0.05(-0.79%)
Sep 26, 2011 6.714 6.727 6.443 6.720 776,357 +0.09(+1.29%)
Sep 23, 2011 6.542 6.826 6.536 6.635 972,650 +0.09(+1.31%)
Sep 22, 2011 6.358 6.661 6.338 6.549 1,799,467 -0.05(-0.70%)
Sep 21, 2011 6.945 6.964 6.588 6.595 1,492,456 -0.37(-5.30%)
Sep 20, 2011 7.235 7.347 6.945 6.964 741,658 -0.26(-3.56%)
Sep 19, 2011 7.169 7.314 7.136 7.222 641,738 -0.11(-1.44%)
Sep 16, 2011 7.321 7.327 7.063 7.327 1,102,512 +0.04(+0.54%)
Sep 15, 2011 7.360 7.393 7.123 7.288 450,881 +0.01(+0.18%)
Sep 14, 2011 7.215 7.413 7.030 7.274 959,802 +0.08(+1.10%)
Sep 13, 2011 6.971 7.235 6.892 7.195 1,525,024 +0.28(+4.00%)
Sep 12, 2011 6.773 6.918 6.648 6.918 1,062,699 +0.02(+0.29%)
Sep 09, 2011 7.044 7.076 6.753 6.898 1,485,081 -0.24(-3.42%)
Sep 08, 2011 7.255 7.386 7.076 7.142 594,061 -0.24(-3.30%)
Sep 07, 2011 7.228 7.436 7.195 7.386 826,968 +0.29(+4.09%)
Sep 06, 2011 6.984 7.129 6.879 7.096 1,016,545 -0.14(-1.91%)
Sep 02, 2011 7.327 7.433 7.162 7.235 676,937 -0.27(-3.60%)
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.