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 39.70 39.70 38.87 39.05 388,100 -0.17(-0.43%)
May 30, 2007 38.29 39.50 38.17 39.22 308,400 +0.98(+2.56%)
May 29, 2007 37.58 38.73 37.47 38.24 303,100 +0.66(+1.76%)
May 25, 2007 37.06 37.75 36.91 37.58 122,100 +0.52(+1.40%)
May 24, 2007 36.74 37.15 36.70 37.06 215,100 +0.56(+1.53%)
May 23, 2007 36.33 36.69 36.07 36.50 126,300 +0.30(+0.83%)
May 22, 2007 36.25 36.54 35.91 36.20 352,600 -0.03(-0.08%)
May 21, 2007 35.52 36.25 35.30 36.23 96,700 +0.81(+2.29%)
May 18, 2007 35.65 35.66 35.12 35.42 108,500 -0.18(-0.51%)
May 17, 2007 36.00 36.00 35.49 35.60 156,600 -0.38(-1.06%)
May 16, 2007 36.55 36.55 35.97 35.98 99,800 -0.38(-1.05%)
May 15, 2007 36.86 37.13 36.10 36.36 408,400 -0.25(-0.68%)
May 14, 2007 36.00 36.89 34.22 36.61 703,200 +0.95(+2.66%)
May 11, 2007 34.74 35.82 34.74 35.66 248,500 +1.01(+2.91%)
May 10, 2007 34.70 35.18 34.62 34.65 108,200 +0.01(+0.03%)
May 09, 2007 34.55 34.70 34.37 34.64 59,900 +0.03(+0.09%)
May 08, 2007 34.72 34.72 34.41 34.61 55,600 -0.19(-0.55%)
May 07, 2007 34.55 35.03 34.30 34.80 217,000 +0.25(+0.72%)
May 04, 2007 34.30 34.82 33.77 34.55 355,600 +0.28(+0.82%)
May 03, 2007 34.22 34.28 33.91 34.27 112,800 +0.12(+0.35%)
May 02, 2007 33.90 34.16 33.75 34.15 139,900 +0.29(+0.86%)
May 01, 2007 33.45 34.00 33.40 33.86 66,700 +0.46(+1.38%)
Apr 30, 2007 33.58 33.59 33.19 33.40 227,800 -0.23(-0.68%)
Apr 27, 2007 33.55 33.73 33.51 33.63 72,000 -0.12(-0.36%)
Apr 26, 2007 34.41 34.67 33.56 33.75 302,700 -0.66(-1.92%)
Apr 25, 2007 34.50 34.62 34.26 34.41 135,600 -0.09(-0.26%)
Apr 24, 2007 34.85 35.00 34.36 34.50 263,700 -0.28(-0.81%)
Apr 23, 2007 34.85 35.01 34.52 34.78 131,100 -0.32(-0.91%)
Apr 20, 2007 34.96 35.10 34.85 35.10 124,600 +0.13(+0.37%)
Apr 19, 2007 34.90 35.19 34.90 34.97 89,200 +0.02(+0.06%)
Apr 18, 2007 34.93 35.01 34.78 34.95 79,900 +0.05(+0.14%)
Apr 17, 2007 35.12 35.12 34.74 34.90 169,300 -0.03(-0.09%)
Apr 16, 2007 34.97 35.10 34.77 34.93 189,900 -0.10(-0.29%)
Apr 13, 2007 34.85 35.24 34.60 35.03 84,900 +0.33(+0.95%)
Apr 12, 2007 34.65 34.75 34.57 34.70 81,600 -0.03(-0.09%)
Apr 11, 2007 35.32 35.42 34.51 34.73 110,200 -0.47(-1.34%)
Apr 10, 2007 35.47 35.47 34.82 35.20 82,200 -0.24(-0.68%)
Apr 09, 2007 36.18 36.32 35.38 35.44 96,200 -0.68(-1.88%)
Apr 05, 2007 35.99 36.23 35.85 36.12 88,800 +0.13(+0.36%)
Apr 04, 2007 35.88 36.00 35.60 35.99 35,900 +0.09(+0.25%)
Apr 03, 2007 35.90 36.15 35.66 35.90 87,700 +0.04(+0.11%)
Apr 02, 2007 35.72 36.17 35.65 35.86 100,300 +0.48(+1.36%)
Mar 30, 2007 35.41 35.47 35.09 35.38 84,300 +0.00(+0.00%)
Mar 29, 2007 35.23 35.70 35.23 35.38 106,100 +0.28(+0.80%)
Mar 28, 2007 35.25 35.33 34.77 35.10 220,400 -0.38(-1.07%)
Mar 27, 2007 36.50 36.50 35.32 35.48 121,000 -0.69(-1.91%)
Mar 26, 2007 36.17 36.58 35.86 36.17 223,500 +0.31(+0.86%)
Mar 23, 2007 35.80 36.00 35.65 35.86 52,100 +0.17(+0.48%)
Mar 22, 2007 35.60 36.44 35.60 35.69 339,900 +0.09(+0.25%)
Mar 21, 2007 35.03 35.70 35.01 35.60 153,400 +0.59(+1.69%)
Mar 20, 2007 34.91 35.17 34.72 35.01 112,300 +0.05(+0.14%)
Mar 19, 2007 35.00 35.01 34.39 34.96 152,600 -0.05(-0.14%)
Mar 16, 2007 35.21 35.50 34.99 35.01 299,200 -0.15(-0.43%)
Mar 15, 2007 35.80 35.80 34.00 35.16 670,900 +1.14(+3.35%)
Mar 14, 2007 33.76 34.02 33.11 34.02 181,400 +0.26(+0.77%)
Mar 13, 2007 34.40 34.42 33.58 33.76 118,600 -0.64(-1.86%)
Mar 12, 2007 33.47 34.70 33.40 34.40 239,200 +1.12(+3.37%)
Mar 09, 2007 33.40 33.47 33.00 33.28 101,100 +0.19(+0.57%)
Mar 08, 2007 33.35 33.56 33.00 33.09 129,300 -0.27(-0.81%)
Mar 07, 2007 32.95 33.36 32.62 33.36 303,300 +0.41(+1.24%)
Mar 06, 2007 32.80 33.44 32.80 32.95 334,600 +0.22(+0.67%)
Mar 05, 2007 31.70 33.13 31.70 32.73 581,900 -0.85(-2.53%)
Mar 02, 2007 33.97 33.99 33.51 33.58 302,600 -0.42(-1.24%)
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.