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 28, 2010 6.176 6.320 6.069 6.176 630,385 -0.11(-1.79%)
May 27, 2010 6.051 6.289 5.950 6.289 762,761 +0.44(+7.50%)
May 26, 2010 5.750 6.044 5.750 5.850 720,421 +0.18(+3.21%)
May 25, 2010 5.674 5.709 5.511 5.668 2,107,582 -0.21(-3.52%)
May 24, 2010 6.044 6.163 5.875 5.875 746,699 -0.19(-3.20%)
May 21, 2010 5.957 6.301 5.906 6.069 1,256,336 -0.01(-0.10%)
May 20, 2010 6.170 6.276 6.076 6.076 1,415,405 -0.45(-6.92%)
May 19, 2010 6.646 6.740 6.427 6.527 732,462 -0.16(-2.35%)
May 18, 2010 7.022 7.085 6.653 6.684 55,087 -0.20(-2.91%)
May 17, 2010 6.866 6.997 6.621 6.885 527,512 +0.05(+0.73%)
May 14, 2010 6.834 7.016 6.722 6.834 707,529 -0.25(-3.54%)
May 13, 2010 7.010 7.248 6.960 7.085 1,213,257 +0.08(+1.07%)
May 12, 2010 6.928 7.035 6.878 7.010 1,464,267 +0.11(+1.64%)
May 11, 2010 6.966 7.022 6.853 6.897 1,104,467 -0.02(-0.27%)
May 10, 2010 6.784 6.916 6.722 6.916 2,340,696 +0.82(+13.48%)
May 07, 2010 6.107 6.502 6.069 6.095 2,759,334 +0.21(+3.62%)
May 06, 2010 6.452 6.452 5.486 5.881 159 -0.79(-11.86%)
May 05, 2010 6.709 6.935 6.446 6.673 2,802,689 -0.63(-8.57%)
May 04, 2010 7.593 7.593 7.248 7.298 1,233,855 -0.43(-5.60%)
May 03, 2010 7.555 7.737 7.543 7.731 1,199,476 +0.20(+2.66%)
Apr 30, 2010 7.744 7.762 7.530 7.530 1,092,756 -0.19(-2.44%)
Apr 29, 2010 7.637 7.762 7.486 7.718 879,452 +0.14(+1.82%)
Apr 28, 2010 7.618 7.631 7.512 7.581 1,133,228 +0.05(+0.67%)
Apr 27, 2010 7.537 7.750 7.449 7.530 1,280,012 -0.09(-1.15%)
Apr 26, 2010 7.392 7.706 7.392 7.618 1,075,326 +0.16(+2.10%)
Apr 23, 2010 7.480 7.643 7.443 7.461 1,188,698 +0.01(+0.08%)
Apr 22, 2010 6.960 7.493 6.897 7.455 1,090,303 +0.48(+6.92%)
Apr 21, 2010 6.960 7.022 6.853 6.972 509,477 +0.04(+0.54%)
Apr 20, 2010 6.834 6.947 6.834 6.935 503,361 +0.12(+1.75%)
Apr 19, 2010 6.891 6.897 6.621 6.816 1,048,047 -0.10(-1.45%)
Apr 16, 2010 7.223 7.229 6.847 6.916 1,070,873 -0.35(-4.83%)
Apr 15, 2010 7.129 7.298 7.110 7.267 1,009,361 +0.09(+1.31%)
Apr 14, 2010 6.891 7.198 6.878 7.173 1,428,977 +0.33(+4.86%)
Apr 13, 2010 6.753 6.859 6.653 6.841 566,921 +0.07(+1.02%)
Apr 12, 2010 6.866 6.866 6.722 6.772 631,991 -0.08(-1.10%)
Apr 09, 2010 6.678 6.859 6.615 6.847 558,197 +0.14(+2.15%)
Apr 08, 2010 6.790 6.859 6.646 6.703 624,053 -0.11(-1.57%)
Apr 07, 2010 6.596 6.872 6.508 6.809 1,473,610 +0.18(+2.74%)
Apr 06, 2010 6.151 6.678 6.145 6.627 2,386,579 +0.51(+8.41%)
Apr 05, 2010 6.044 6.220 6.000 6.113 981,496 +0.08(+1.35%)
Apr 01, 2010 6.044 6.032 6.032 6.032 714,346 +0.09(+1.58%)
Mar 31, 2010 5.969 6.026 5.938 5.938 451,270 -0.08(-1.35%)
Mar 30, 2010 5.931 6.051 5.925 6.019 410,469 +0.08(+1.37%)
Mar 29, 2010 5.831 5.969 5.794 5.938 444,806 +0.17(+2.93%)
Mar 26, 2010 5.924 6.004 5.762 5.768 873,847 -0.14(-2.41%)
Mar 25, 2010 6.072 6.085 5.899 5.911 550,606 -0.13(-2.16%)
Mar 24, 2010 6.159 6.159 6.023 6.041 548,778 -0.12(-2.01%)
Mar 23, 2010 6.134 6.184 6.066 6.165 403,695 +0.05(+0.81%)
Mar 22, 2010 5.849 6.203 5.849 6.116 600,698 +0.19(+3.25%)
Mar 19, 2010 6.159 6.196 5.924 5.924 855,005 -0.22(-3.54%)
Mar 18, 2010 6.079 6.203 6.048 6.141 568,398 +0.08(+1.33%)
Mar 17, 2010 6.085 6.203 5.855 6.060 1,317,017 -0.02(-0.31%)
Mar 16, 2010 6.085 6.123 6.023 6.079 888,049 +0.00(+0.00%)
Mar 15, 2010 6.072 6.085 6.060 6.079 918,334 +0.04(+0.72%)
Mar 12, 2010 6.110 6.289 6.023 6.035 2,253,810 -0.43(-6.62%)
Mar 11, 2010 6.172 6.476 6.172 6.463 1,925,360 +0.42(+6.98%)
Mar 10, 2010 5.961 6.085 5.961 6.041 461,426 +0.06(+1.04%)
Mar 09, 2010 5.855 6.041 5.806 5.979 573,762 +0.14(+2.44%)
Mar 08, 2010 5.936 5.936 5.775 5.837 1,000,533 -0.12(-1.98%)
Mar 05, 2010 5.905 6.060 5.613 5.955 1,343,675 -0.04(-0.62%)
Mar 04, 2010 5.936 6.041 5.936 5.992 730,748 +0.09(+1.58%)
Mar 03, 2010 5.948 6.035 5.880 5.899 660,601 -0.05(-0.83%)
Mar 02, 2010 6.041 6.091 5.880 5.948 1,246,925 -0.06(-0.93%)
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.