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 (%)
Jan 31, 2008 14.89 15.53 14.56 15.25 1,884,387 +0.36(+2.42%)
Jan 30, 2008 14.71 15.05 14.64 14.89 569,758 +0.07(+0.46%)
Jan 29, 2008 14.45 14.87 14.25 14.82 658,117 +0.55(+3.82%)
Jan 28, 2008 14.17 14.33 13.80 14.27 358,420 +0.32(+2.27%)
Jan 25, 2008 14.19 14.20 13.87 13.96 1,026,499 -0.03(-0.22%)
Jan 24, 2008 13.65 14.06 13.60 13.99 811,436 +0.42(+3.06%)
Jan 23, 2008 13.17 13.75 12.81 13.57 775,632 +0.29(+2.20%)
Jan 22, 2008 12.75 13.63 12.72 13.28 1,619,518 -0.37(-2.68%)
Jan 21, 2008 13.92 13.99 13.07 13.65 0 +0.00(+0.00%)
Jan 18, 2008 13.92 13.99 13.07 13.65 1,316,914 -0.25(-1.83%)
Jan 17, 2008 14.16 14.58 13.79 13.90 1,164,579 -0.37(-2.61%)
Jan 16, 2008 14.17 14.39 13.72 14.27 994,792 +0.12(+0.88%)
Jan 15, 2008 14.38 14.53 13.99 14.15 967,209 -0.26(-1.81%)
Jan 14, 2008 14.37 14.59 14.19 14.41 671,809 +0.22(+1.53%)
Jan 11, 2008 14.05 14.30 13.84 14.19 654,075 +0.14(+1.02%)
Jan 10, 2008 13.65 14.33 13.36 14.05 852,121 +0.25(+1.80%)
Jan 09, 2008 14.37 14.56 13.55 13.80 935,450 -0.68(-4.71%)
Jan 08, 2008 15.01 15.24 14.44 14.48 539,190 -0.36(-2.42%)
Jan 07, 2008 14.81 15.21 14.49 14.84 806,373 +0.11(+0.76%)
Jan 04, 2008 15.53 15.53 14.58 14.73 1,122,947 -0.75(-4.85%)
Jan 03, 2008 15.67 15.84 15.44 15.48 880,808 -0.12(-0.76%)
Jan 02, 2008 16.49 16.52 15.53 15.60 777,456 -0.73(-4.48%)
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.