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 (%)
Jan 31, 2007 18.58 18.66 18.55 18.65 45,948 +0.04(+0.20%)
Jan 30, 2007 18.64 18.68 18.58 18.61 165,251 +0.00(+0.00%)
Jan 29, 2007 18.61 18.64 18.58 18.61 80,933 +0.00(+0.00%)
Jan 26, 2007 18.57 18.87 18.24 18.61 163,800 -0.02(-0.13%)
Jan 25, 2007 18.50 18.75 18.50 18.63 77,708 +0.17(+0.94%)
Jan 24, 2007 18.42 18.47 18.35 18.46 57,556 +0.06(+0.34%)
Jan 23, 2007 18.09 18.47 18.07 18.40 188,629 +0.34(+1.89%)
Jan 22, 2007 17.71 18.13 17.71 18.06 220,389 +0.47(+2.68%)
Jan 19, 2007 17.53 17.62 17.49 17.58 81,739 -0.04(-0.25%)
Jan 18, 2007 17.83 17.83 17.44 17.63 124,140 -0.14(-0.80%)
Jan 17, 2007 17.81 17.81 17.68 17.77 28,374 -0.04(-0.21%)
Jan 16, 2007 17.91 17.91 17.60 17.81 55,460 -0.06(-0.31%)
Jan 12, 2007 17.86 17.98 17.69 17.86 94,798 -0.03(-0.17%)
Jan 11, 2007 17.93 17.93 17.69 17.89 81,739 -0.02(-0.10%)
Jan 10, 2007 17.99 17.99 17.75 17.91 127,042 -0.07(-0.41%)
Jan 09, 2007 17.93 18.01 17.91 17.99 97,861 +0.02(+0.14%)
Jan 08, 2007 18.05 18.05 17.90 17.96 85,608 -0.09(-0.48%)
Jan 05, 2007 18.08 18.23 17.99 18.05 46,270 -0.06(-0.34%)
Jan 04, 2007 18.24 18.33 18.10 18.11 69,002 -0.08(-0.44%)
Jan 03, 2007 18.28 18.37 18.14 18.19 28,213 -0.11(-0.58%)
Dec 29, 2006 18.24 18.39 18.20 18.30 17,573 +0.14(+0.75%)
Dec 28, 2006 18.27 18.35 18.16 18.16 37,887 -0.04(-0.24%)
Dec 27, 2006 17.96 18.24 17.89 18.20 64,004 -0.03(-0.17%)
Dec 26, 2006 18.35 18.43 18.19 18.24 76,418 -0.02(-0.14%)
Dec 22, 2006 18.32 18.32 18.25 18.26 46,592 +0.00(+0.00%)
Dec 21, 2006 18.15 18.34 18.15 18.26 724,045 +0.11(+0.58%)
Dec 20, 2006 17.99 18.19 17.96 18.16 86,898 +0.17(+0.97%)
Dec 19, 2006 18.14 18.20 17.96 17.98 122,528 -0.16(-0.89%)
Dec 18, 2006 17.99 18.14 17.95 18.14 63,037 +0.19(+1.04%)
Dec 15, 2006 17.90 17.99 17.84 17.96 90,767 +0.06(+0.35%)
Dec 14, 2006 17.96 17.99 17.80 17.89 269,078 -0.02(-0.14%)
Dec 13, 2006 17.99 17.99 17.83 17.92 359,040 -0.07(-0.38%)
Dec 12, 2006 18.02 18.12 17.86 17.99 231,836 -0.01(-0.07%)
Dec 11, 2006 18.07 18.09 17.98 18.00 118,497 -0.08(-0.45%)
Dec 08, 2006 18.07 18.20 18.02 18.08 73,355 -0.03(-0.17%)
Dec 07, 2006 18.14 18.29 18.06 18.11 64,327 +0.05(+0.27%)
Dec 06, 2006 18.12 18.15 17.96 18.06 85,608 -0.05(-0.27%)
Dec 05, 2006 18.22 18.30 18.05 18.11 45,786 +0.00(+0.00%)
Dec 04, 2006 18.05 18.11 17.93 18.11 152,515 +0.04(+0.21%)
Dec 01, 2006 18.10 18.13 17.99 18.07 73,033 -0.05(-0.27%)
Nov 30, 2006 18.17 18.19 18.08 18.12 64,811 -0.05(-0.27%)
Nov 29, 2006 18.10 18.38 18.10 18.17 232,158 +0.07(+0.41%)
Nov 28, 2006 18.29 18.29 18.05 18.10 165,896 -0.19(-1.02%)
Nov 27, 2006 18.39 18.39 18.21 18.29 113,822 -0.19(-1.01%)
Nov 24, 2006 18.54 18.65 18.46 18.47 16,283 -0.08(-0.43%)
Nov 22, 2006 18.63 18.63 18.50 18.55 40,466 -0.05(-0.27%)
Nov 21, 2006 18.55 18.64 18.55 18.60 79,804 +0.00(+0.00%)
Nov 20, 2006 18.65 18.76 18.37 18.60 196,206 -0.04(-0.23%)
Nov 17, 2006 18.95 18.95 18.58 18.65 65,778 -0.17(-0.92%)
Nov 16, 2006 18.70 18.97 18.40 18.82 117,369 +0.06(+0.30%)
Nov 15, 2006 18.95 18.98 18.75 18.76 41,111 -0.10(-0.53%)
Nov 14, 2006 18.98 19.02 18.75 18.86 75,774 +0.00(+0.00%)
Nov 13, 2006 18.86 19.10 18.84 18.86 74,806 +0.14(+0.76%)
Nov 10, 2006 18.86 18.86 18.56 18.72 59,168 -0.15(-0.79%)
Nov 09, 2006 19.23 19.23 18.75 18.87 71,743 +0.08(+0.43%)
Nov 08, 2006 18.76 18.97 18.69 18.79 87,865 +0.18(+0.97%)
Nov 07, 2006 19.23 19.39 18.61 18.61 186,855 -0.25(-1.32%)
Nov 06, 2006 19.35 19.35 18.00 18.86 142,680 -0.06(-0.33%)
Nov 03, 2006 18.76 19.05 18.61 18.92 50,301 +0.09(+0.46%)
Nov 02, 2006 18.98 18.98 17.86 18.83 356,460 -0.29(-1.52%)
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.