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, 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%)
Sep 04, 2007 21.59 21.95 21.44 21.60 631,987 +0.21(+0.99%)
Aug 31, 2007 20.79 21.49 20.79 21.39 494,143 +0.60(+2.89%)
Aug 30, 2007 20.88 20.89 20.60 20.79 389,349 -0.04(-0.21%)
Aug 29, 2007 20.79 21.13 20.71 20.83 761,771 +0.12(+0.60%)
Aug 28, 2007 20.87 20.87 20.47 20.71 814,974 +0.17(+0.81%)
Aug 27, 2007 20.31 21.13 20.31 20.54 1,113,878 +0.24(+1.16%)
Aug 24, 2007 20.54 20.82 20.16 20.31 2,416,870 +0.96(+4.97%)
Aug 23, 2007 19.82 19.92 19.27 19.35 671,648 -0.47(-2.38%)
Aug 22, 2007 19.02 19.83 19.02 19.82 528,967 +1.15(+6.15%)
Aug 21, 2007 18.69 19.12 18.45 18.67 312,447 -0.06(-0.33%)
Aug 20, 2007 19.10 19.38 18.61 18.73 480,278 -0.11(-0.56%)
Aug 17, 2007 19.23 19.74 17.96 18.84 908,482 +0.94(+5.27%)
Aug 16, 2007 18.71 18.79 17.30 17.89 1,468,243 -1.29(-6.73%)
Aug 15, 2007 19.54 19.67 18.94 19.18 814,651 -0.49(-2.49%)
Aug 14, 2007 20.62 21.09 19.60 19.67 776,925 -1.20(-5.74%)
Aug 13, 2007 20.53 20.95 20.44 20.87 756,289 +0.56(+2.75%)
Aug 10, 2007 20.59 20.62 19.77 20.31 784,664 -0.29(-1.39%)
Aug 09, 2007 21.45 21.45 20.02 20.60 963,136 -0.98(-4.54%)
Aug 08, 2007 19.63 21.58 19.63 21.58 982,160 +1.89(+9.61%)
Aug 07, 2007 19.77 19.86 19.48 19.69 864,791 -0.16(-0.81%)
Aug 06, 2007 20.07 20.33 19.62 19.85 824,325 -0.03(-0.17%)
Aug 03, 2007 20.10 20.33 19.27 19.88 742,908 +0.62(+3.21%)
Aug 02, 2007 18.98 19.53 18.68 19.27 1,318,307 +0.40(+2.10%)
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.