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 (%)
May 31, 2007 24.62 24.62 24.11 24.22 625,700 -0.11(-0.43%)
May 30, 2007 23.75 24.50 23.68 24.33 497,206 +0.61(+2.56%)
May 29, 2007 23.31 24.02 23.24 23.72 488,662 +0.41(+1.76%)
May 25, 2007 22.99 23.41 22.89 23.31 196,851 +0.32(+1.40%)
May 24, 2007 22.79 23.04 22.76 22.99 346,787 +0.35(+1.53%)
May 23, 2007 22.53 22.76 22.37 22.64 203,622 +0.19(+0.83%)
May 22, 2007 22.48 22.66 22.27 22.45 568,466 -0.02(-0.08%)
May 21, 2007 22.03 22.48 21.90 22.47 155,901 +0.50(+2.29%)
May 18, 2007 22.11 22.12 21.78 21.97 174,925 -0.11(-0.51%)
May 17, 2007 22.33 22.33 22.01 22.08 252,472 -0.24(-1.06%)
May 16, 2007 22.67 22.67 22.31 22.32 160,898 -0.24(-1.05%)
May 15, 2007 22.86 23.03 22.39 22.55 658,428 -0.16(-0.68%)
May 14, 2007 22.33 22.88 21.23 22.71 1,133,708 +0.59(+2.66%)
May 11, 2007 21.55 22.22 21.55 22.12 400,635 +0.63(+2.92%)
May 10, 2007 21.52 21.82 21.47 21.49 174,441 +0.01(+0.03%)
May 09, 2007 21.43 21.52 21.32 21.49 96,571 +0.02(+0.09%)
May 08, 2007 21.54 21.54 21.34 21.47 89,639 -0.12(-0.55%)
May 07, 2007 21.43 21.73 21.28 21.59 349,850 +0.15(+0.72%)
May 04, 2007 21.28 21.60 20.95 21.43 573,303 +0.17(+0.82%)
May 03, 2007 21.23 21.26 21.03 21.26 181,857 +0.07(+0.35%)
May 02, 2007 21.03 21.19 20.93 21.18 225,548 +0.18(+0.86%)
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.