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 (%)
Jun 30, 2009 4.720 4.720 4.466 4.559 1,144,085 -0.11(-2.26%)
Jun 29, 2009 4.516 4.764 4.435 4.664 510,059 +0.14(+3.15%)
Jun 26, 2009 4.447 4.602 4.311 4.522 1,248,459 +0.02(+0.41%)
Jun 25, 2009 4.503 4.516 4.460 4.503 568,276 +0.04(+0.97%)
Jun 24, 2009 4.193 4.503 4.193 4.460 498,406 +0.33(+8.12%)
Jun 23, 2009 4.249 4.429 4.112 4.125 508,173 -0.06(-1.48%)
Jun 22, 2009 4.540 4.540 4.187 4.187 510,235 -0.39(-8.54%)
Jun 19, 2009 4.509 4.745 4.509 4.578 483,796 +0.11(+2.36%)
Jun 18, 2009 4.460 4.497 4.360 4.472 188,219 -0.03(-0.69%)
Jun 17, 2009 4.379 4.553 4.348 4.503 407,814 +0.14(+3.27%)
Jun 16, 2009 4.602 4.652 4.348 4.360 526,258 -0.23(-5.00%)
Jun 15, 2009 4.807 4.807 4.516 4.590 466,357 -0.29(-5.85%)
Jun 12, 2009 4.857 4.906 4.782 4.875 219,493 -0.02(-0.51%)
Jun 11, 2009 4.850 4.950 4.795 4.900 473,542 +0.09(+1.80%)
Jun 10, 2009 4.844 4.900 4.646 4.813 470,722 -0.01(-0.26%)
Jun 09, 2009 4.782 4.906 4.733 4.826 361,034 +0.06(+1.30%)
Jun 08, 2009 4.720 4.838 4.649 4.764 450,455 -0.11(-2.17%)
Jun 05, 2009 4.652 4.888 4.621 4.869 701,021 +0.25(+5.51%)
Jun 04, 2009 4.559 4.640 4.360 4.615 759,293 +0.09(+1.92%)
Jun 03, 2009 4.435 4.627 4.398 4.528 977,820 +0.04(+0.97%)
Jun 02, 2009 4.261 4.516 4.212 4.485 827,710 +0.20(+4.78%)
Jun 01, 2009 4.249 4.311 4.174 4.280 791,925 +0.13(+3.14%)
May 29, 2009 4.094 4.150 3.995 4.150 828,574 +0.07(+1.67%)
May 28, 2009 4.119 4.131 3.889 4.081 573,564 +0.06(+1.39%)
May 27, 2009 4.199 4.199 4.013 4.026 784,197 -0.22(-5.26%)
May 26, 2009 3.870 4.274 3.870 4.249 933,486 +0.33(+8.39%)
May 22, 2009 4.075 4.081 3.895 3.920 582,779 -0.13(-3.22%)
May 21, 2009 4.069 4.143 3.988 4.050 699,328 -0.11(-2.68%)
May 20, 2009 4.057 4.298 4.057 4.162 1,063,550 +0.11(+2.60%)
May 19, 2009 4.119 4.168 3.771 4.057 1,482,263 -0.04(-0.91%)
May 18, 2009 4.249 4.249 4.032 4.094 1,094,151 +0.02(+0.46%)
May 15, 2009 4.088 4.249 4.007 4.075 794,481 -0.03(-0.76%)
May 14, 2009 4.100 4.212 4.026 4.106 737,475 +0.00(+0.00%)
May 13, 2009 4.224 4.280 4.094 4.106 1,282,622 -0.21(-4.89%)
May 12, 2009 4.435 4.441 4.218 4.317 780,495 -0.11(-2.52%)
May 11, 2009 4.348 4.491 4.249 4.429 665,449 -0.06(-1.38%)
May 08, 2009 4.460 4.491 4.249 4.491 922,378 +0.13(+2.99%)
May 07, 2009 4.391 4.509 4.100 4.360 1,152,421 -0.11(-2.36%)
May 06, 2009 4.410 4.466 4.230 4.466 744,630 +0.10(+2.27%)
May 05, 2009 4.460 4.466 4.267 4.367 589,061 -0.08(-1.81%)
May 04, 2009 4.360 4.460 4.323 4.447 1,025,829 +0.19(+4.37%)
May 01, 2009 4.156 4.385 4.100 4.261 893,150 +0.17(+4.09%)
Apr 30, 2009 4.088 4.342 4.063 4.094 1,044,795 +0.06(+1.54%)
Apr 29, 2009 3.585 4.081 3.585 4.032 1,185,078 +0.48(+13.64%)
Apr 28, 2009 3.784 3.951 3.461 3.548 2,273,179 -0.29(-7.44%)
Apr 27, 2009 4.150 4.156 3.808 3.833 2,048,259 -0.47(-10.95%)
Apr 24, 2009 4.286 4.410 4.174 4.305 1,315,685 +0.05(+1.17%)
Apr 23, 2009 4.218 4.311 3.995 4.255 1,264,888 +0.04(+0.88%)
Apr 22, 2009 4.075 4.472 3.963 4.218 1,151,093 +0.02(+0.44%)
Apr 21, 2009 3.678 4.286 3.505 4.199 876,720 +0.48(+13.02%)
Apr 20, 2009 4.255 4.311 3.660 3.715 1,307,665 -0.68(-15.51%)
Apr 17, 2009 4.274 4.540 4.150 4.398 765,119 +0.13(+3.05%)
Apr 16, 2009 3.920 4.336 3.833 4.267 736,799 +0.37(+9.55%)
Apr 15, 2009 3.610 3.914 3.492 3.895 706,530 +0.25(+6.98%)
Apr 14, 2009 3.678 3.846 3.616 3.641 554,208 -0.11(-2.98%)
Apr 13, 2009 3.616 3.784 3.610 3.753 646,334 +0.05(+1.34%)
Apr 09, 2009 3.610 3.753 3.542 3.703 940,188 +0.19(+5.48%)
Apr 08, 2009 3.436 3.517 3.387 3.511 493,227 +0.13(+3.85%)
Apr 07, 2009 3.263 3.473 3.263 3.380 804,024 +0.04(+1.11%)
Apr 06, 2009 3.269 3.349 3.163 3.343 476,059 +0.01(+0.37%)
Apr 03, 2009 3.207 3.337 3.176 3.331 708,418 +0.12(+3.87%)
Apr 02, 2009 3.163 3.207 3.033 3.207 764,729 +0.17(+5.51%)
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.