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 30, 2009 5.111 5.117 4.819 4.912 831,983 -0.24(-4.69%)
Oct 29, 2009 5.204 5.241 5.055 5.154 509,928 +0.04(+0.85%)
Oct 28, 2009 5.334 5.372 5.092 5.111 727,169 -0.19(-3.63%)
Oct 27, 2009 5.123 5.359 5.092 5.303 733,068 +0.18(+3.51%)
Oct 26, 2009 5.328 5.502 5.092 5.123 684,668 -0.20(-3.73%)
Oct 23, 2009 5.452 5.452 5.303 5.322 535,524 -0.20(-3.70%)
Oct 22, 2009 5.551 5.558 5.353 5.527 521,925 -0.04(-0.67%)
Oct 21, 2009 5.868 6.004 5.551 5.564 609,755 -0.30(-5.18%)
Oct 20, 2009 5.750 5.893 5.750 5.868 512,669 +0.05(+0.85%)
Oct 19, 2009 5.812 5.893 5.750 5.818 384,854 +0.07(+1.30%)
Oct 16, 2009 5.837 5.862 5.706 5.744 267,043 -0.15(-2.53%)
Oct 15, 2009 5.880 5.986 5.877 5.893 241,988 -0.04(-0.63%)
Oct 14, 2009 5.936 6.010 5.902 5.930 299,028 +0.09(+1.59%)
Oct 13, 2009 5.806 5.880 5.725 5.837 315,229 +0.01(+0.21%)
Oct 12, 2009 5.818 5.917 5.737 5.824 336,628 -0.01(-0.21%)
Oct 09, 2009 5.775 5.855 5.706 5.837 215,867 +0.07(+1.18%)
Oct 08, 2009 5.899 5.998 5.731 5.768 710,246 -0.07(-1.27%)
Oct 07, 2009 5.880 5.970 5.799 5.843 306,082 -0.04(-0.63%)
Oct 06, 2009 5.961 6.128 5.781 5.880 356,871 -0.01(-0.11%)
Oct 05, 2009 5.644 5.893 5.613 5.886 407,927 +0.27(+4.86%)
Oct 02, 2009 5.669 5.768 5.452 5.613 385,996 -0.07(-1.31%)
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.