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 (%)
Nov 30, 2011 8.005 8.005 7.741 7.870 1,216,059 +0.33(+4.31%)
Nov 29, 2011 7.362 7.558 7.348 7.545 576,162 +0.20(+2.67%)
Nov 28, 2011 7.362 7.484 7.219 7.348 742,062 +0.20(+2.75%)
Nov 25, 2011 7.305 7.305 7.085 7.152 373,085 -0.13(-1.74%)
Nov 23, 2011 7.426 7.432 7.245 7.279 661,029 -0.19(-2.50%)
Nov 22, 2011 7.459 7.552 7.379 7.466 586,032 -0.01(-0.09%)
Nov 21, 2011 7.532 7.539 7.312 7.472 748,441 -0.21(-2.78%)
Nov 18, 2011 7.679 7.739 7.552 7.686 472,899 +0.03(+0.44%)
Nov 17, 2011 7.673 7.833 7.606 7.653 664,875 -0.03(-0.35%)
Nov 16, 2011 7.886 7.886 7.679 7.679 627,860 -0.33(-4.09%)
Nov 15, 2011 7.840 8.020 7.713 8.006 931,611 +0.13(+1.61%)
Nov 14, 2011 8.013 8.093 7.726 7.880 889,922 -0.18(-2.24%)
Nov 11, 2011 8.080 8.127 8.020 8.060 595,423 +0.08(+1.00%)
Nov 10, 2011 7.913 8.067 7.880 7.980 714,253 +0.24(+3.11%)
Nov 09, 2011 7.873 7.980 7.673 7.739 1,106,959 -0.40(-4.92%)
Nov 08, 2011 8.013 8.294 8.006 8.140 782,158 -0.07(-0.89%)
Nov 07, 2011 8.233 8.300 8.053 8.213 427,279 -0.05(-0.65%)
Nov 04, 2011 8.274 8.340 8.167 8.267 376,456 -0.12(-1.43%)
Nov 03, 2011 8.233 8.427 8.067 8.387 708,435 +0.27(+3.37%)
Nov 02, 2011 8.040 8.133 7.926 8.113 781,821 +0.25(+3.14%)
Nov 01, 2011 7.753 8.060 7.733 7.866 810,136 -0.23(-2.89%)
Oct 31, 2011 8.087 8.394 8.053 8.100 1,159,412 -0.09(-1.14%)
Oct 28, 2011 8.207 8.294 8.140 8.193 565,859 -0.01(-0.16%)
Oct 27, 2011 8.053 8.327 8.013 8.207 1,092,535 +0.31(+3.98%)
Oct 26, 2011 7.773 7.940 7.532 7.893 659,052 +0.28(+3.68%)
Oct 25, 2011 7.813 7.900 7.599 7.612 657,357 -0.25(-3.23%)
Oct 24, 2011 7.526 7.913 7.519 7.866 658,551 +0.38(+5.08%)
Oct 21, 2011 7.325 7.492 7.259 7.486 1,071,993 +0.31(+4.38%)
Oct 20, 2011 7.205 7.292 7.005 7.172 967,899 -0.03(-0.46%)
Oct 19, 2011 7.365 7.452 7.152 7.205 483,205 -0.18(-2.44%)
Oct 18, 2011 7.185 7.466 7.058 7.385 588,355 +0.25(+3.46%)
Oct 17, 2011 7.359 7.372 7.118 7.138 504,865 -0.31(-4.13%)
Oct 14, 2011 7.345 7.472 7.259 7.446 612,414 +0.17(+2.39%)
Oct 13, 2011 6.998 7.319 6.938 7.272 783,452 +0.21(+2.93%)
Oct 12, 2011 7.058 7.142 7.011 7.065 691,520 +0.07(+1.05%)
Oct 11, 2011 6.838 7.032 6.784 6.991 630,780 +0.09(+1.26%)
Oct 10, 2011 6.731 6.911 6.648 6.905 787,284 +0.35(+5.40%)
Oct 07, 2011 6.671 6.898 6.531 6.551 1,103,939 -0.11(-1.70%)
Oct 06, 2011 6.584 6.671 6.544 6.664 930,902 +0.27(+4.28%)
Oct 05, 2011 6.304 6.444 6.163 6.390 989,941 +0.11(+1.81%)
Oct 04, 2011 5.823 6.297 5.697 6.277 1,448,655 +0.38(+6.46%)
Oct 03, 2011 6.254 6.324 5.890 5.896 2,140,809 -0.46(-7.25%)
Sep 30, 2011 6.511 6.584 6.337 6.357 1,053,578 -0.26(-3.94%)
Sep 29, 2011 6.684 6.804 6.457 6.618 1,369,505 +0.10(+1.54%)
Sep 28, 2011 6.664 6.711 6.471 6.517 1,294,588 -0.15(-2.25%)
Sep 27, 2011 6.898 6.971 6.615 6.668 1,277,036 -0.05(-0.79%)
Sep 26, 2011 6.714 6.727 6.443 6.720 776,357 +0.09(+1.29%)
Sep 23, 2011 6.542 6.826 6.536 6.635 972,650 +0.09(+1.31%)
Sep 22, 2011 6.358 6.661 6.338 6.549 1,799,467 -0.05(-0.70%)
Sep 21, 2011 6.945 6.964 6.588 6.595 1,492,456 -0.37(-5.30%)
Sep 20, 2011 7.235 7.347 6.945 6.964 741,658 -0.26(-3.56%)
Sep 19, 2011 7.169 7.314 7.136 7.222 641,738 -0.11(-1.44%)
Sep 16, 2011 7.321 7.327 7.063 7.327 1,102,512 +0.04(+0.54%)
Sep 15, 2011 7.360 7.393 7.123 7.288 450,881 +0.01(+0.18%)
Sep 14, 2011 7.215 7.413 7.030 7.274 959,802 +0.08(+1.10%)
Sep 13, 2011 6.971 7.235 6.892 7.195 1,525,024 +0.28(+4.00%)
Sep 12, 2011 6.773 6.918 6.648 6.918 1,062,699 +0.02(+0.29%)
Sep 09, 2011 7.044 7.076 6.753 6.898 1,485,081 -0.24(-3.42%)
Sep 08, 2011 7.255 7.386 7.076 7.142 594,061 -0.24(-3.30%)
Sep 07, 2011 7.228 7.436 7.195 7.386 826,968 +0.29(+4.09%)
Sep 06, 2011 6.984 7.129 6.879 7.096 1,016,545 -0.14(-1.91%)
Sep 02, 2011 7.327 7.433 7.162 7.235 676,937 -0.27(-3.60%)
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.