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, 2007 29.95 30.08 29.91 30.06 28,500 +0.06(+0.20%)
Jan 30, 2007 30.05 30.11 29.95 30.00 102,500 +0.00(+0.00%)
Jan 29, 2007 30.00 30.05 29.95 30.00 50,200 +0.00(+0.00%)
Jan 26, 2007 29.94 30.43 29.41 30.00 101,600 -0.04(-0.13%)
Jan 25, 2007 29.83 30.23 29.83 30.04 48,200 +0.28(+0.94%)
Jan 24, 2007 29.70 29.77 29.58 29.76 35,700 +0.10(+0.34%)
Jan 23, 2007 29.16 29.77 29.13 29.66 117,000 +0.55(+1.89%)
Jan 22, 2007 28.55 29.23 28.55 29.11 136,700 +0.76(+2.68%)
Jan 19, 2007 28.27 28.41 28.20 28.35 50,700 -0.07(-0.25%)
Jan 18, 2007 28.75 28.75 28.11 28.42 77,000 -0.23(-0.80%)
Jan 17, 2007 28.71 28.71 28.50 28.65 17,600 -0.06(-0.21%)
Jan 16, 2007 28.88 28.88 28.37 28.71 34,400 -0.09(-0.31%)
Jan 12, 2007 28.80 28.99 28.52 28.80 58,800 -0.05(-0.17%)
Jan 11, 2007 28.90 28.90 28.52 28.85 50,700 -0.03(-0.10%)
Jan 10, 2007 29.00 29.00 28.62 28.88 78,800 -0.12(-0.41%)
Jan 09, 2007 28.90 29.04 28.88 29.00 60,700 +0.04(+0.14%)
Jan 08, 2007 29.10 29.10 28.86 28.96 53,100 -0.14(-0.48%)
Jan 05, 2007 29.15 29.39 29.00 29.10 28,700 -0.10(-0.34%)
Jan 04, 2007 29.40 29.55 29.18 29.20 42,800 -0.13(-0.44%)
Jan 03, 2007 29.47 29.62 29.25 29.33 17,500 -0.17(-0.58%)
Dec 29, 2006 29.40 29.65 29.35 29.50 10,900 +0.22(+0.75%)
Dec 28, 2006 29.45 29.58 29.27 29.28 23,500 -0.07(-0.24%)
Dec 27, 2006 28.95 29.40 28.85 29.35 39,700 -0.05(-0.17%)
Dec 26, 2006 29.58 29.72 29.33 29.40 47,400 -0.04(-0.14%)
Dec 22, 2006 29.53 29.54 29.43 29.44 28,900 +0.00(+0.00%)
Dec 21, 2006 29.26 29.56 29.26 29.44 449,100 +0.17(+0.58%)
Dec 20, 2006 29.00 29.33 28.95 29.27 53,900 +0.28(+0.97%)
Dec 19, 2006 29.25 29.35 28.95 28.99 76,000 -0.26(-0.89%)
Dec 18, 2006 29.00 29.25 28.93 29.25 39,100 +0.30(+1.04%)
Dec 15, 2006 28.86 29.00 28.77 28.95 56,300 +0.10(+0.35%)
Dec 14, 2006 28.95 29.00 28.70 28.85 166,900 -0.04(-0.14%)
Dec 13, 2006 29.00 29.00 28.75 28.89 222,700 -0.11(-0.38%)
Dec 12, 2006 29.06 29.21 28.80 29.00 143,800 -0.02(-0.07%)
Dec 11, 2006 29.14 29.17 28.98 29.02 73,500 -0.13(-0.45%)
Dec 08, 2006 29.13 29.35 29.05 29.15 45,500 -0.05(-0.17%)
Dec 07, 2006 29.25 29.49 29.11 29.20 39,900 +0.08(+0.27%)
Dec 06, 2006 29.21 29.26 28.95 29.12 53,100 -0.08(-0.27%)
Dec 05, 2006 29.38 29.51 29.10 29.20 28,400 +0.00(+0.00%)
Dec 04, 2006 29.10 29.20 28.90 29.20 94,600 +0.06(+0.21%)
Dec 01, 2006 29.18 29.23 29.00 29.14 45,300 -0.08(-0.27%)
Nov 30, 2006 29.30 29.32 29.15 29.22 40,200 -0.08(-0.27%)
Nov 29, 2006 29.18 29.63 29.18 29.30 144,000 +0.12(+0.41%)
Nov 28, 2006 29.48 29.48 29.10 29.18 102,900 -0.30(-1.02%)
Nov 27, 2006 29.65 29.65 29.36 29.48 70,600 -0.30(-1.01%)
Nov 24, 2006 29.89 30.07 29.76 29.78 10,100 -0.13(-0.43%)
Nov 22, 2006 30.03 30.03 29.82 29.91 25,100 -0.08(-0.27%)
Nov 21, 2006 29.90 30.05 29.90 29.99 49,500 +0.00(+0.00%)
Nov 20, 2006 30.06 30.25 29.62 29.99 121,700 -0.07(-0.23%)
Nov 17, 2006 30.55 30.55 29.95 30.06 40,800 -0.28(-0.92%)
Nov 16, 2006 30.15 30.58 29.67 30.34 72,800 +0.09(+0.30%)
Nov 15, 2006 30.55 30.60 30.23 30.25 25,500 -0.16(-0.53%)
Nov 14, 2006 30.60 30.67 30.23 30.41 47,000 +0.00(+0.00%)
Nov 13, 2006 30.40 30.80 30.37 30.41 46,400 +0.23(+0.76%)
Nov 10, 2006 30.40 30.41 29.93 30.18 36,700 -0.24(-0.79%)
Nov 09, 2006 31.00 31.00 30.23 30.42 44,500 +0.13(+0.43%)
Nov 08, 2006 30.25 30.59 30.13 30.29 54,500 +0.29(+0.97%)
Nov 07, 2006 31.00 31.26 30.00 30.00 115,900 -0.40(-1.32%)
Nov 06, 2006 31.20 31.20 29.02 30.40 88,500 -0.10(-0.33%)
Nov 03, 2006 30.25 30.72 30.00 30.50 31,200 +0.14(+0.46%)
Nov 02, 2006 30.60 30.60 28.80 30.36 221,100 -0.47(-1.52%)
Nov 01, 2006 32.50 32.82 30.00 30.83 89,900 -1.38(-4.28%)
Oct 31, 2006 32.85 33.45 32.00 32.21 52,700 -0.57(-1.74%)
Oct 30, 2006 32.00 33.00 30.25 32.78 124,800 +1.03(+3.24%)
Oct 27, 2006 31.27 32.35 31.10 31.75 94,500 +0.53(+1.70%)
Oct 26, 2006 30.83 31.22 30.47 31.22 190,800 +0.82(+2.70%)
Oct 25, 2006 30.35 30.57 30.35 30.40 25,800 +0.20(+0.66%)
Oct 24, 2006 29.90 30.20 29.78 30.20 11,700 +0.28(+0.94%)
Oct 23, 2006 29.99 30.19 29.76 29.92 20,500 -0.07(-0.23%)
Oct 20, 2006 30.16 30.21 29.95 29.99 26,400 +0.00(+0.00%)
Oct 19, 2006 30.10 30.99 29.65 29.99 115,400 +0.02(+0.07%)
Oct 18, 2006 30.25 30.25 29.88 29.97 98,700 -0.28(-0.93%)
Oct 17, 2006 29.88 30.71 29.82 30.25 366,200 +0.75(+2.54%)
Oct 16, 2006 29.50 29.53 29.38 29.50 19,000 +0.08(+0.27%)
Oct 13, 2006 29.60 29.69 29.09 29.42 35,700 -0.18(-0.61%)
Oct 12, 2006 29.65 29.70 29.52 29.60 234,700 +0.00(+0.00%)
Oct 11, 2006 29.66 29.80 29.48 29.60 100,400 -0.06(-0.20%)
Oct 10, 2006 29.66 29.77 29.50 29.66 65,400 +0.01(+0.03%)
Oct 09, 2006 29.70 29.89 29.47 29.65 65,100 -0.05(-0.17%)
Oct 06, 2006 29.50 29.80 29.44 29.70 11,500 +0.10(+0.34%)
Oct 05, 2006 29.74 29.74 29.57 29.60 11,700 -0.10(-0.34%)
Oct 04, 2006 29.16 29.70 29.10 29.70 28,300 +0.52(+1.78%)
Oct 03, 2006 29.22 29.22 28.90 29.18 16,600 +0.06(+0.21%)
Oct 02, 2006 29.00 29.17 28.90 29.12 29,900 +0.06(+0.21%)
Sep 29, 2006 29.20 29.25 29.06 29.06 23,900 -0.19(-0.65%)
Sep 28, 2006 29.19 29.25 29.10 29.25 28,900 -0.10(-0.34%)
Sep 27, 2006 29.20 29.35 29.10 29.35 16,100 +0.03(+0.10%)
Sep 26, 2006 29.18 29.32 28.99 29.32 45,900 +0.10(+0.34%)
Sep 25, 2006 29.22 29.31 29.10 29.22 60,300 +0.07(+0.24%)
Sep 22, 2006 29.10 29.15 29.05 29.15 52,600 +0.09(+0.31%)
Sep 21, 2006 28.75 29.24 28.75 29.06 81,600 +0.41(+1.43%)
Sep 20, 2006 28.65 29.24 28.32 28.65 69,000 +0.30(+1.06%)
Sep 19, 2006 28.84 28.90 28.25 28.35 70,400 -0.39(-1.36%)
Sep 18, 2006 29.32 29.42 28.74 28.74 121,300 -0.03(-0.10%)
Sep 15, 2006 29.30 29.30 28.77 28.77 28,500 -0.43(-1.47%)
Sep 14, 2006 29.45 29.45 29.00 29.20 13,700 -0.25(-0.85%)
Sep 13, 2006 29.70 29.94 29.05 29.45 35,800 -0.20(-0.67%)
Sep 12, 2006 28.85 29.65 28.80 29.65 31,400 +0.75(+2.60%)
Sep 11, 2006 29.25 29.35 28.74 28.90 27,000 -0.42(-1.43%)
Sep 08, 2006 28.90 29.41 28.75 29.32 69,800 +0.20(+0.69%)
Sep 07, 2006 29.11 29.73 29.10 29.12 24,100 +0.01(+0.03%)
Sep 06, 2006 29.36 29.99 29.10 29.11 75,000 -0.24(-0.82%)
Sep 05, 2006 29.05 30.00 28.93 29.35 133,100 +0.30(+1.03%)
Sep 01, 2006 28.00 29.18 28.00 29.05 85,300 +1.15(+4.12%)
Aug 31, 2006 27.97 27.97 27.56 27.90 117,000 -0.06(-0.21%)
Aug 30, 2006 27.95 28.20 27.85 27.96 40,400 -0.04(-0.14%)
Aug 29, 2006 28.00 28.14 27.50 28.00 118,400 -0.15(-0.53%)
Aug 28, 2006 28.74 28.74 28.00 28.15 116,700 -0.55(-1.92%)
Aug 25, 2006 28.60 28.70 28.05 28.70 53,200 +0.09(+0.31%)
Aug 24, 2006 28.67 28.67 28.50 28.61 65,400 -0.05(-0.17%)
Aug 23, 2006 28.15 29.03 28.02 28.66 139,400 +0.49(+1.74%)
Aug 22, 2006 27.71 28.30 27.62 28.17 175,300 +0.47(+1.70%)
Aug 21, 2006 27.75 27.94 27.61 27.70 92,600 +0.04(+0.14%)
Aug 18, 2006 27.69 27.90 27.60 27.66 75,900 -0.03(-0.11%)
Aug 17, 2006 28.00 28.00 26.73 27.69 122,900 -0.31(-1.11%)
Aug 16, 2006 28.00 28.25 27.88 28.00 175,200 +0.00(+0.00%)
Aug 15, 2006 28.10 28.20 27.88 28.00 150,500 +0.05(+0.18%)
Aug 14, 2006 27.75 28.27 27.45 27.95 336,400 +0.90(+3.33%)
Aug 11, 2006 26.40 27.55 26.40 27.05 271,800 +0.72(+2.73%)
Aug 10, 2006 25.90 26.40 25.75 26.33 362,900 -0.05(-0.19%)
Aug 09, 2006 26.68 27.20 26.06 26.38 327,900 -0.22(-0.83%)
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.