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, 2013 11.41 11.71 11.37 11.54 452,616 +0.08(+0.70%)
May 30, 2013 11.36 11.53 11.34 11.46 366,450 +0.14(+1.22%)
May 29, 2013 11.36 11.41 11.15 11.32 653,326 -0.14(-1.24%)
May 28, 2013 11.61 11.66 11.36 11.46 637,722 -0.04(-0.38%)
May 24, 2013 11.43 11.51 11.29 11.50 391,640 +0.04(+0.31%)
May 23, 2013 11.33 11.47 11.24 11.47 378,591 +0.02(+0.19%)
May 22, 2013 11.45 11.53 11.36 11.45 498,673 +0.01(+0.06%)
May 21, 2013 11.51 11.58 11.40 11.44 595,029 -0.09(-0.75%)
May 20, 2013 11.37 11.58 11.36 11.53 399,159 +0.16(+1.40%)
May 17, 2013 11.40 11.44 11.33 11.37 865,005 +0.04(+0.32%)
May 16, 2013 11.37 11.45 11.22 11.33 451,005 -0.04(-0.32%)
May 15, 2013 11.22 11.46 11.19 11.37 548,738 +0.23(+2.07%)
May 13, 2013 11.19 11.20 11.11 11.14 209,024 -0.09(-0.77%)
May 10, 2013 11.22 11.29 11.12 11.22 411,030 +0.05(+0.45%)
May 09, 2013 11.21 11.31 11.16 11.17 423,397 -0.02(-0.19%)
May 08, 2013 11.16 11.27 11.15 11.19 469,934 +0.08(+0.71%)
May 07, 2013 11.01 11.19 10.93 11.11 431,537 +0.17(+1.52%)
May 06, 2013 10.75 10.96 10.75 10.95 450,375 +0.25(+2.36%)
May 03, 2013 10.76 10.83 10.66 10.70 587,007 +0.04(+0.34%)
May 02, 2013 10.22 10.72 9.995 10.66 1,277,641 +0.72(+7.26%)
May 01, 2013 9.981 10.06 9.829 9.937 535,096 -0.14(-1.36%)
Apr 30, 2013 10.07 10.10 10.01 10.07 265,219 +0.01(+0.07%)
Apr 29, 2013 10.00 10.10 9.937 10.07 204,020 +0.14(+1.46%)
Apr 26, 2013 9.916 9.966 9.757 9.923 468,820 -0.02(-0.22%)
Apr 25, 2013 10.07 10.15 9.945 9.945 339,353 -0.06(-0.58%)
Apr 24, 2013 9.966 10.05 9.859 10.00 352,709 +0.08(+0.80%)
Apr 23, 2013 9.721 9.923 9.678 9.923 590,129 +0.28(+2.92%)
Apr 22, 2013 9.663 9.692 9.392 9.641 309,764 +0.00(+0.00%)
Apr 19, 2013 9.519 9.649 9.497 9.641 317,548 +0.14(+1.44%)
Apr 18, 2013 9.613 9.613 9.295 9.504 732,831 -0.04(-0.38%)
Apr 17, 2013 9.894 9.945 9.497 9.540 538,808 -0.40(-4.06%)
Apr 16, 2013 9.844 9.959 9.844 9.945 341,095 +0.19(+1.92%)
Apr 15, 2013 10.20 10.21 9.750 9.757 482,535 -0.49(-4.79%)
Apr 12, 2013 10.17 10.25 10.10 10.25 458,490 +0.08(+0.78%)
Apr 11, 2013 10.05 10.17 10.00 10.17 269,779 +0.12(+1.22%)
Apr 10, 2013 9.981 10.08 9.872 10.05 297,694 +0.10(+1.02%)
Apr 09, 2013 10.02 10.02 9.937 9.945 294,029 -0.07(-0.72%)
Apr 08, 2013 9.844 10.02 9.742 10.02 361,114 +0.19(+1.98%)
Apr 05, 2013 9.641 9.829 9.605 9.822 294,579 +0.03(+0.29%)
Apr 04, 2013 9.800 9.829 9.634 9.793 386,613 +0.01(+0.07%)
Apr 03, 2013 10.01 10.01 9.779 9.786 400,248 -0.21(-2.09%)
Apr 02, 2013 10.00 10.10 9.901 9.995 672,662 +0.04(+0.36%)
Apr 01, 2013 9.844 10.03 9.746 9.959 679,945 +0.09(+0.88%)
Mar 28, 2013 9.670 9.930 9.656 9.872 838,716 +0.25(+2.63%)
Mar 27, 2013 9.858 9.876 9.591 9.620 872,259 -0.27(-2.70%)
Mar 26, 2013 10.01 10.01 9.865 9.887 372,759 -0.07(-0.72%)
Mar 25, 2013 10.05 10.09 9.932 9.959 398,246 -0.04(-0.36%)
Mar 22, 2013 9.988 10.02 9.952 9.995 371,624 +0.04(+0.36%)
Mar 21, 2013 10.03 10.05 9.930 9.959 328,683 -0.12(-1.15%)
Mar 20, 2013 10.02 10.07 9.981 10.07 282,807 +0.07(+0.72%)
Mar 19, 2013 10.02 10.17 9.952 10.00 380,273 -0.02(-0.22%)
Mar 18, 2013 10.16 10.18 9.988 10.02 430,181 -0.20(-1.98%)
Mar 15, 2013 10.07 10.25 10.07 10.23 772,003 +0.14(+1.43%)
Mar 14, 2013 9.959 10.09 9.942 10.08 280,215 +0.11(+1.09%)
Mar 13, 2013 9.966 10.03 9.923 9.973 253,806 +0.01(+0.07%)
Mar 12, 2013 9.966 10.02 9.945 9.966 379,105 -0.01(-0.14%)
Mar 11, 2013 9.952 10.02 9.930 9.981 285,033 -0.03(-0.29%)
Mar 08, 2013 9.995 10.02 9.934 10.01 341,005 +0.09(+0.87%)
Mar 07, 2013 9.930 9.945 9.880 9.923 239,122 +0.02(+0.22%)
Mar 06, 2013 9.952 9.959 9.858 9.901 204,946 -0.01(-0.07%)
Mar 05, 2013 9.945 9.973 9.858 9.908 344,521 +0.04(+0.37%)
Mar 04, 2013 9.880 9.945 9.746 9.872 431,922 +0.01(+0.07%)
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.