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 (%)
Oct 31, 2006 20.38 20.75 19.85 19.98 84,963 -0.35(-1.74%)
Oct 30, 2006 19.85 20.47 18.76 20.33 201,204 +0.64(+3.24%)
Oct 27, 2006 19.40 20.07 19.29 19.69 152,354 +0.33(+1.70%)
Oct 26, 2006 19.12 19.36 18.90 19.36 307,610 +0.51(+2.70%)
Oct 25, 2006 18.82 18.96 18.82 18.86 41,595 +0.12(+0.66%)
Oct 24, 2006 18.55 18.73 18.47 18.73 18,862 +0.17(+0.94%)
Oct 23, 2006 18.60 18.73 18.46 18.56 33,050 -0.04(-0.23%)
Oct 20, 2006 18.71 18.74 18.58 18.60 42,562 +0.00(+0.00%)
Oct 19, 2006 18.67 19.22 18.39 18.60 186,049 +0.01(+0.07%)
Oct 18, 2006 18.76 18.76 18.53 18.59 159,125 -0.17(-0.93%)
Oct 17, 2006 18.53 19.05 18.50 18.76 590,392 +0.47(+2.54%)
Oct 16, 2006 18.30 18.32 18.22 18.30 30,632 +0.05(+0.27%)
Oct 13, 2006 18.36 18.42 18.04 18.25 57,556 -0.11(-0.61%)
Oct 12, 2006 18.39 18.42 18.31 18.36 378,386 +0.00(+0.00%)
Oct 11, 2006 18.40 18.48 18.28 18.36 161,866 -0.04(-0.20%)
Oct 10, 2006 18.40 18.47 18.30 18.40 105,438 +0.01(+0.03%)
Oct 09, 2006 18.42 18.54 18.28 18.39 104,955 -0.03(-0.17%)
Oct 06, 2006 18.30 18.48 18.26 18.42 18,540 +0.06(+0.34%)
Oct 05, 2006 18.45 18.45 18.34 18.36 18,862 -0.06(-0.34%)
Oct 04, 2006 18.09 18.42 18.05 18.42 45,625 +0.32(+1.78%)
Oct 03, 2006 18.12 18.12 17.93 18.10 26,762 +0.04(+0.21%)
Oct 02, 2006 17.99 18.09 17.93 18.06 48,205 +0.04(+0.21%)
Sep 29, 2006 18.11 18.14 18.02 18.02 38,531 -0.12(-0.65%)
Sep 28, 2006 18.11 18.14 18.05 18.14 46,592 -0.06(-0.34%)
Sep 27, 2006 18.11 18.20 18.05 18.20 25,956 +0.02(+0.10%)
Sep 26, 2006 18.10 18.19 17.98 18.19 74,000 +0.06(+0.34%)
Sep 25, 2006 18.12 18.18 18.05 18.12 97,216 +0.04(+0.24%)
Sep 22, 2006 18.05 18.08 18.02 18.08 84,802 +0.06(+0.31%)
Sep 21, 2006 17.83 18.14 17.83 18.02 131,556 +0.25(+1.43%)
Sep 20, 2006 17.77 18.14 17.57 17.77 111,242 +0.19(+1.06%)
Sep 19, 2006 17.89 17.93 17.52 17.58 113,499 -0.24(-1.36%)
Sep 18, 2006 18.19 18.25 17.83 17.83 195,561 -0.02(-0.10%)
Sep 15, 2006 18.17 18.17 17.84 17.84 45,948 -0.27(-1.47%)
Sep 14, 2006 18.27 18.27 17.99 18.11 22,087 -0.16(-0.85%)
Sep 13, 2006 18.42 18.57 18.02 18.27 57,717 -0.12(-0.67%)
Sep 12, 2006 17.89 18.39 17.86 18.39 50,623 +0.47(+2.60%)
Sep 11, 2006 18.14 18.20 17.83 17.93 43,529 -0.26(-1.43%)
Sep 08, 2006 17.93 18.24 17.83 18.19 112,532 +0.12(+0.69%)
Sep 07, 2006 18.06 18.44 18.05 18.06 38,854 +0.01(+0.03%)
Sep 06, 2006 18.21 18.60 18.05 18.06 120,916 -0.15(-0.82%)
Sep 05, 2006 18.02 18.61 17.94 18.20 214,585 +0.19(+1.03%)
Sep 01, 2006 17.37 18.10 17.37 18.02 137,521 +0.71(+4.12%)
Aug 31, 2006 17.35 17.35 17.09 17.31 188,629 -0.04(-0.21%)
Aug 30, 2006 17.34 17.49 17.27 17.34 65,133 -0.02(-0.14%)
Aug 29, 2006 17.37 17.45 17.06 17.37 190,886 -0.09(-0.53%)
Aug 28, 2006 17.83 17.83 17.37 17.46 188,145 -0.34(-1.92%)
Aug 25, 2006 17.74 17.80 17.40 17.80 85,769 +0.06(+0.31%)
Aug 24, 2006 17.78 17.78 17.68 17.75 105,438 -0.03(-0.17%)
Aug 23, 2006 17.46 18.01 17.38 17.78 224,742 +0.30(+1.74%)
Aug 22, 2006 17.19 17.55 17.13 17.47 282,621 +0.29(+1.70%)
Aug 21, 2006 17.21 17.33 17.13 17.18 149,291 +0.02(+0.14%)
Aug 18, 2006 17.18 17.31 17.12 17.16 122,367 -0.02(-0.11%)
Aug 17, 2006 17.37 17.37 16.58 17.18 198,141 -0.19(-1.11%)
Aug 16, 2006 17.37 17.52 17.29 17.37 282,459 +0.00(+0.00%)
Aug 15, 2006 17.43 17.49 17.29 17.37 242,638 +0.03(+0.18%)
Aug 14, 2006 17.21 17.53 17.03 17.34 542,348 +0.56(+3.33%)
Aug 11, 2006 16.38 17.09 16.38 16.78 438,199 +0.45(+2.73%)
Aug 10, 2006 16.06 16.38 15.97 16.33 585,072 -0.03(-0.19%)
Aug 09, 2006 16.55 16.87 16.16 16.36 528,644 -0.14(-0.83%)
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.