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 (%)
Oct 31, 2007 19.95 20.25 19.95 20.04 1,214,480 +0.17(+0.84%)
Oct 30, 2007 20.16 20.24 19.82 19.87 607,965 -0.26(-1.29%)
Oct 29, 2007 20.20 20.23 19.89 20.13 471,733 +0.02(+0.09%)
Oct 26, 2007 20.16 20.16 19.70 20.12 684,546 +0.11(+0.53%)
Oct 25, 2007 20.00 20.16 19.80 20.01 631,343 +0.06(+0.31%)
Oct 24, 2007 19.69 19.95 19.56 19.95 596,841 +0.26(+1.32%)
Oct 23, 2007 19.75 19.78 19.50 19.69 714,694 +0.25(+1.28%)
Oct 22, 2007 19.04 19.52 18.98 19.44 726,786 +0.17(+0.87%)
Oct 19, 2007 19.35 19.35 19.10 19.27 1,088,244 -0.17(-0.86%)
Oct 18, 2007 19.45 19.51 19.23 19.44 634,406 -0.23(-1.17%)
Oct 17, 2007 19.69 19.81 19.07 19.67 1,003,603 +0.11(+0.54%)
Oct 16, 2007 19.63 19.72 19.10 19.56 1,410,848 -0.22(-1.13%)
Oct 15, 2007 20.24 20.24 19.69 19.79 1,077,765 -0.29(-1.45%)
Oct 12, 2007 19.82 20.19 19.71 20.08 1,118,392 +0.32(+1.63%)
Oct 11, 2007 20.16 20.28 19.56 19.76 1,194,328 -0.39(-1.94%)
Oct 10, 2007 20.31 20.32 19.92 20.15 1,131,451 -0.17(-0.82%)
Oct 09, 2007 20.39 20.39 19.92 20.31 1,762,633 +0.10(+0.49%)
Oct 08, 2007 20.21 20.39 20.08 20.21 2,090,074 +0.14(+0.71%)
Oct 05, 2007 19.73 20.31 19.72 20.07 2,774,459 +0.30(+1.51%)
Oct 04, 2007 19.51 19.89 19.45 19.77 14,750,307 +0.08(+0.41%)
Oct 03, 2007 20.34 20.34 19.60 19.69 2,883,606 -0.81(-3.93%)
Oct 02, 2007 20.72 20.75 20.39 20.50 949,916 -0.19(-0.90%)
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.