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 (%)
Nov 30, 2007 15.69 16.40 15.69 16.39 1,111,782 +0.92(+5.98%)
Nov 29, 2007 15.79 15.79 15.41 15.46 542,445 -0.33(-2.08%)
Nov 28, 2007 14.79 15.84 14.79 15.79 1,007,907 +0.97(+6.53%)
Nov 27, 2007 15.25 15.56 14.45 14.82 1,892,745 -0.42(-2.73%)
Nov 26, 2007 16.07 16.24 15.17 15.24 1,049,148 -0.85(-5.28%)
Nov 23, 2007 15.66 16.21 15.66 16.09 456,232 +0.42(+2.69%)
Nov 21, 2007 16.44 16.57 15.14 15.67 3,202,824 -1.05(-6.27%)
Nov 20, 2007 16.49 16.75 16.39 16.72 1,366,902 +0.17(+1.05%)
Nov 19, 2007 17.18 17.18 16.36 16.54 1,175,948 -0.79(-4.58%)
Nov 16, 2007 17.06 17.83 16.91 17.34 1,038,910 -0.25(-1.45%)
Nov 15, 2007 17.78 18.14 17.46 17.59 620,057 -0.36(-2.00%)
Nov 14, 2007 18.60 19.38 17.78 17.95 1,105,011 -0.43(-2.36%)
Nov 13, 2007 17.97 18.65 17.97 18.38 969,585 +0.25(+1.40%)
Nov 12, 2007 18.51 18.51 18.10 18.13 456,095 -0.06(-0.31%)
Nov 09, 2007 18.60 18.87 17.83 18.19 2,109,259 +0.14(+0.76%)
Nov 08, 2007 18.28 18.59 17.54 18.05 1,625,609 -0.37(-2.02%)
Nov 07, 2007 18.60 18.94 18.29 18.42 1,310,407 -0.68(-3.54%)
Nov 06, 2007 19.04 19.16 18.61 19.10 720,982 +0.23(+1.22%)
Nov 05, 2007 19.23 19.23 18.57 18.87 925,007 -0.51(-2.66%)
Nov 02, 2007 19.99 20.00 19.22 19.38 568,789 -0.06(-0.32%)
Nov 01, 2007 19.57 20.02 19.27 19.45 605,386 -0.60(-2.97%)
Oct 31, 2007 19.95 20.25 19.95 20.04 1,214,480 +0.17(+0.84%)
Oct 30, 2007 20.16 20.24 19.82 19.87 607,965 -0.26(-1.29%)
Oct 29, 2007 20.20 20.23 19.89 20.13 471,733 +0.02(+0.09%)
Oct 26, 2007 20.16 20.16 19.70 20.12 684,546 +0.11(+0.53%)
Oct 25, 2007 20.00 20.16 19.80 20.01 631,343 +0.06(+0.31%)
Oct 24, 2007 19.69 19.95 19.56 19.95 596,841 +0.26(+1.32%)
Oct 23, 2007 19.75 19.78 19.50 19.69 714,694 +0.25(+1.28%)
Oct 22, 2007 19.04 19.52 18.98 19.44 726,786 +0.17(+0.87%)
Oct 19, 2007 19.35 19.35 19.10 19.27 1,088,244 -0.17(-0.86%)
Oct 18, 2007 19.45 19.51 19.23 19.44 634,406 -0.23(-1.17%)
Oct 17, 2007 19.69 19.81 19.07 19.67 1,003,603 +0.11(+0.54%)
Oct 16, 2007 19.63 19.72 19.10 19.56 1,410,848 -0.22(-1.13%)
Oct 15, 2007 20.24 20.24 19.69 19.79 1,077,765 -0.29(-1.45%)
Oct 12, 2007 19.82 20.19 19.71 20.08 1,118,392 +0.32(+1.63%)
Oct 11, 2007 20.16 20.28 19.56 19.76 1,194,328 -0.39(-1.94%)
Oct 10, 2007 20.31 20.32 19.92 20.15 1,131,451 -0.17(-0.82%)
Oct 09, 2007 20.39 20.39 19.92 20.31 1,762,633 +0.10(+0.49%)
Oct 08, 2007 20.21 20.39 20.08 20.21 2,090,074 +0.14(+0.71%)
Oct 05, 2007 19.73 20.31 19.72 20.07 2,774,459 +0.30(+1.51%)
Oct 04, 2007 19.51 19.89 19.45 19.77 14,750,307 +0.08(+0.41%)
Oct 03, 2007 20.34 20.34 19.60 19.69 2,883,606 -0.81(-3.93%)
Oct 02, 2007 20.72 20.75 20.39 20.50 949,916 -0.19(-0.90%)
Oct 01, 2007 20.81 20.87 20.56 20.69 833,030 -0.04(-0.21%)
Sep 28, 2007 20.78 20.86 20.59 20.73 460,931 -0.17(-0.83%)
Sep 27, 2007 21.93 22.53 20.54 20.90 887,201 -1.07(-4.88%)
Sep 26, 2007 22.12 22.14 21.81 21.98 346,787 -0.35(-1.56%)
Sep 25, 2007 22.21 22.35 22.11 22.32 340,660 -0.01(-0.03%)
Sep 24, 2007 22.64 22.76 22.24 22.33 696,315 -0.24(-1.07%)
Sep 21, 2007 22.25 22.65 22.25 22.57 346,787 +0.33(+1.48%)
Sep 20, 2007 22.37 22.40 22.10 22.24 271,980 -0.17(-0.75%)
Sep 19, 2007 21.86 22.49 21.83 22.41 873,175 +0.81(+3.73%)
Sep 18, 2007 20.65 21.62 20.62 21.60 791,435 +0.96(+4.66%)
Sep 17, 2007 20.78 20.95 20.64 20.64 452,226 -0.11(-0.51%)
Sep 14, 2007 20.93 21.09 20.67 20.75 577,978 +0.10(+0.48%)
Sep 13, 2007 20.53 20.70 20.46 20.65 553,150 +0.12(+0.60%)
Sep 12, 2007 21.24 21.46 20.52 20.52 769,993 -0.91(-4.23%)
Sep 11, 2007 20.78 21.43 20.70 21.43 437,716 +0.75(+3.63%)
Sep 10, 2007 21.58 21.59 20.59 20.68 632,149 -0.90(-4.17%)
Sep 07, 2007 21.71 21.84 21.40 21.58 1,048,100 -0.66(-2.96%)
Sep 06, 2007 22.32 22.57 21.81 22.24 732,106 +0.10(+0.45%)
Sep 05, 2007 21.62 22.17 21.48 22.14 641,177 +0.53(+2.47%)
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.