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, 2008 4.019 4.311 3.963 4.311 1,235,371 +0.29(+7.09%)
Oct 30, 2008 3.722 4.038 3.691 4.026 1,423,538 +0.32(+8.71%)
Oct 29, 2008 3.567 3.864 3.548 3.703 1,447,016 +0.17(+4.74%)
Oct 28, 2008 3.722 3.808 3.126 3.536 1,573,727 +0.14(+4.01%)
Oct 27, 2008 3.722 3.846 3.399 3.399 523,747 -0.32(-8.67%)
Oct 24, 2008 3.517 3.815 3.424 3.722 1,111,955 -0.14(-3.69%)
Oct 23, 2008 3.976 4.168 3.579 3.864 915,416 -0.08(-2.04%)
Oct 22, 2008 4.199 4.199 3.709 3.945 1,133,123 -0.37(-8.49%)
Oct 21, 2008 4.460 4.652 4.280 4.311 812,447 -0.12(-2.80%)
Oct 20, 2008 4.447 4.677 4.367 4.435 994,939 +0.08(+1.85%)
Oct 17, 2008 4.689 5.061 4.243 4.354 1,698,049 -0.58(-11.70%)
Oct 16, 2008 4.261 4.931 4.218 4.931 2,182,786 +0.66(+15.38%)
Oct 15, 2008 4.881 4.981 4.274 4.274 1,067,640 -0.71(-14.30%)
Oct 14, 2008 4.875 5.229 4.788 4.987 1,337,628 +0.33(+7.06%)
Oct 13, 2008 4.050 5.266 4.050 4.658 1,169,630 +0.78(+19.97%)
Oct 10, 2008 3.635 4.026 3.368 3.883 2,134,260 +0.01(+0.16%)
Oct 09, 2008 4.311 4.460 3.877 3.877 1,428,750 -0.26(-6.30%)
Oct 08, 2008 4.044 4.565 3.808 4.137 1,693,511 -0.10(-2.34%)
Oct 07, 2008 4.534 4.863 4.187 4.236 1,089,705 -0.33(-7.20%)
Oct 06, 2008 4.776 4.776 4.032 4.565 1,345,210 -0.37(-7.54%)
Oct 03, 2008 5.632 5.893 4.900 4.937 1,034,114 -0.63(-11.26%)
Oct 02, 2008 5.775 5.998 5.520 5.564 707,370 -0.38(-6.37%)
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.