Indicators

Aircastle Ltd (NY: AYR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.396	5.527	5.173	5.496	561,148	+0.07(+1.26%)
Nov 27, 2009	5.471	5.527	5.365	5.427	185,494	-0.22(-3.85%)
Nov 25, 2009	5.737	5.775	5.626	5.644	269,502	-0.05(-0.87%)
Nov 24, 2009	5.756	5.756	5.589	5.694	322,866	-0.06(-1.08%)
Nov 23, 2009	5.806	5.824	5.675	5.756	464,765	+0.04(+0.76%)
Nov 20, 2009	5.669	5.719	5.546	5.713	347,711	-0.01(-0.11%)
Nov 19, 2009	5.768	5.768	5.514	5.719	662,303	-0.06(-1.07%)
Nov 18, 2009	5.582	5.787	5.520	5.781	621,419	+0.19(+3.33%)
Nov 17, 2009	5.502	5.595	5.458	5.595	433,798	+0.07(+1.23%)
Nov 16, 2009	5.458	5.551	5.396	5.527	525,859	+0.12(+2.18%)
Nov 13, 2009	5.446	5.508	5.359	5.409	354,993	-0.02(-0.34%)
Nov 12, 2009	5.396	5.477	5.334	5.427	637,064	-0.01(-0.11%)
Nov 11, 2009	5.465	5.465	5.297	5.434	518,679	+0.03(+0.57%)
Nov 10, 2009	5.446	5.477	5.278	5.403	624,231	-0.12(-2.13%)
Nov 09, 2009	5.582	5.644	5.403	5.520	686,550	+0.00(+0.00%)
Nov 06, 2009	5.744	5.768	5.458	5.520	733,102	+0.04(+0.79%)
Nov 05, 2009	5.086	5.607	5.074	5.477	609,818	+0.48(+9.55%)
Nov 04, 2009	5.012	5.123	4.962	4.999	679,025	+0.04(+0.75%)
Nov 03, 2009	4.757	5.012	4.733	4.962	524,254	+0.17(+3.49%)

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.