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 (%)
Sep 30, 2009 6.246 6.265 5.938 5.998 403,524 -0.22(-3.59%)
Sep 29, 2009 6.134 6.401 6.054 6.221 617,174 +0.12(+1.93%)
Sep 28, 2009 5.992 6.302 5.930 6.103 404,817 +0.10(+1.65%)
Sep 25, 2009 6.184 6.345 5.967 6.004 552,594 -0.18(-2.91%)
Sep 24, 2009 6.333 6.389 6.141 6.184 375,378 -0.12(-1.87%)
Sep 23, 2009 6.426 6.513 6.128 6.302 481,084 -0.12(-1.93%)
Sep 22, 2009 6.575 6.581 6.414 6.426 311,489 -0.08(-1.24%)
Sep 21, 2009 6.321 6.587 6.321 6.507 342,543 +0.07(+1.16%)
Sep 18, 2009 6.414 6.513 6.370 6.432 937,162 +0.06(+0.88%)
Sep 17, 2009 6.376 6.482 6.296 6.376 312,817 -0.02(-0.29%)
Sep 16, 2009 6.420 6.476 6.327 6.395 511,790 +0.01(+0.19%)
Sep 15, 2009 6.172 6.414 6.165 6.383 601,963 +0.28(+4.57%)
Sep 14, 2009 6.017 6.203 5.979 6.103 283,314 +0.04(+0.61%)
Sep 11, 2009 5.979 6.116 5.973 6.066 324,637 +0.12(+1.98%)
Sep 10, 2009 5.886 6.066 5.886 5.948 369,693 +0.03(+0.52%)
Sep 09, 2009 5.936 6.079 5.880 5.917 341,476 -0.03(-0.52%)
Sep 08, 2009 5.799 5.986 5.731 5.948 330,866 +0.21(+3.68%)
Sep 04, 2009 5.651 5.756 5.576 5.737 353,465 +0.09(+1.54%)
Sep 03, 2009 5.620 5.663 5.396 5.651 370,365 +0.09(+1.56%)
Sep 02, 2009 5.576 5.669 5.527 5.564 296,631 -0.04(-0.77%)
Sep 01, 2009 5.713 6.097 5.564 5.607 583,347 -0.22(-3.83%)
Aug 31, 2009 6.141 6.141 5.799 5.830 508,580 -0.35(-5.72%)
Aug 28, 2009 6.209 6.308 6.110 6.184 388,179 +0.08(+1.32%)
Aug 27, 2009 6.252 6.252 5.998 6.103 737,541 -0.19(-3.05%)
Aug 26, 2009 6.314 6.314 6.141 6.296 435,558 -0.02(-0.29%)
Aug 25, 2009 6.513 6.575 6.254 6.314 477,087 -0.16(-2.49%)
Aug 24, 2009 6.339 6.556 6.327 6.476 516,924 +0.15(+2.35%)
Aug 21, 2009 6.376 6.451 6.159 6.327 722,599 +0.06(+0.89%)
Aug 20, 2009 6.258 6.461 6.172 6.271 786,502 +0.07(+1.10%)
Aug 19, 2009 5.843 6.277 5.775 6.203 1,890,319 +0.26(+4.38%)
Aug 18, 2009 5.737 5.973 5.706 5.942 434,867 +0.24(+4.24%)
Aug 17, 2009 5.781 5.787 5.607 5.700 618,587 -0.28(-4.67%)
Aug 14, 2009 5.830 6.004 5.737 5.979 995,946 +0.15(+2.55%)
Aug 13, 2009 5.967 5.986 5.727 5.830 517,959 -0.06(-1.05%)
Aug 12, 2009 5.675 5.992 5.675 5.893 665,679 +0.20(+3.49%)
Aug 11, 2009 5.613 5.750 5.489 5.694 508,385 +0.06(+0.99%)
Aug 10, 2009 5.979 6.048 5.415 5.638 1,373,377 -0.33(-5.61%)
Aug 07, 2009 4.937 6.048 4.906 5.973 1,770,456 +1.13(+23.30%)
Aug 06, 2009 4.714 4.919 4.714 4.844 949,074 +0.12(+2.49%)
Aug 05, 2009 4.708 4.832 4.658 4.726 545,108 +0.01(+0.26%)
Aug 04, 2009 4.627 4.788 4.627 4.714 698,191 +0.06(+1.20%)
Aug 03, 2009 4.590 4.714 4.528 4.658 1,053,636 +0.16(+3.44%)
Jul 31, 2009 4.596 4.714 4.503 4.503 921,393 -0.11(-2.42%)
Jul 30, 2009 4.658 4.776 4.565 4.615 587,876 +0.12(+2.62%)
Jul 29, 2009 4.553 4.615 4.463 4.497 425,019 -0.12(-2.68%)
Jul 28, 2009 4.708 4.788 4.609 4.621 663,114 -0.05(-1.06%)
Jul 27, 2009 4.708 4.863 4.646 4.671 760,940 -0.01(-0.26%)
Jul 24, 2009 4.671 4.757 4.609 4.683 628 -0.02(-0.53%)
Jul 23, 2009 4.472 4.745 4.429 4.708 1,737,671 +0.24(+5.42%)
Jul 22, 2009 4.422 4.503 4.404 4.466 686,235 +0.01(+0.28%)
Jul 21, 2009 4.509 4.528 4.404 4.454 418,169 -0.03(-0.69%)
Jul 20, 2009 4.447 4.578 4.404 4.485 961,953 +0.06(+1.26%)
Jul 17, 2009 4.652 4.652 4.373 4.429 974,225 -0.19(-4.03%)
Jul 16, 2009 4.485 4.633 4.429 4.615 1,135,517 +0.16(+3.62%)
Jul 15, 2009 4.323 4.497 4.230 4.454 1,012,489 +0.30(+7.32%)
Jul 14, 2009 4.156 4.212 4.088 4.150 956,284 +0.00(+0.00%)
Jul 13, 2009 4.032 4.193 4.026 4.150 265,605 +0.12(+3.08%)
Jul 10, 2009 4.050 4.100 3.908 4.026 269,636 -0.09(-2.11%)
Jul 09, 2009 4.100 4.205 3.982 4.112 221,406 +0.06(+1.38%)
Jul 08, 2009 4.187 4.199 3.957 4.057 402,863 -0.04(-1.06%)
Jul 07, 2009 4.224 4.286 4.088 4.100 399,488 -0.13(-3.08%)
Jul 06, 2009 4.410 4.435 4.156 4.230 653,054 -0.20(-4.48%)
Jul 02, 2009 4.664 4.702 4.429 4.429 398,679 -0.34(-7.15%)
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.