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 (%)
Nov 30, 2010 9.690 9.720 9.540 9.580 412,735 -0.21(-2.15%)
Nov 29, 2010 9.720 9.840 9.620 9.790 446,769 -0.04(-0.41%)
Nov 26, 2010 9.820 9.910 9.800 9.830 154,818 -0.07(-0.71%)
Nov 24, 2010 9.820 9.900 9.900 9.900 400,801 +0.13(+1.33%)
Nov 23, 2010 9.670 9.810 9.559 9.770 372,770 -0.01(-0.10%)
Nov 22, 2010 9.750 9.880 9.640 9.780 236,752 -0.02(-0.20%)
Nov 19, 2010 9.760 9.820 9.640 9.800 358,086 +0.00(+0.00%)
Nov 18, 2010 9.770 9.970 9.710 9.800 455,384 +0.16(+1.66%)
Nov 17, 2010 9.620 9.690 9.570 9.640 276,278 +0.02(+0.21%)
Nov 16, 2010 9.640 9.710 9.520 9.620 752,178 -0.10(-1.03%)
Nov 15, 2010 9.880 9.950 9.710 9.720 288,013 -0.12(-1.22%)
Nov 12, 2010 9.840 9.920 9.710 9.840 745,344 -0.07(-0.71%)
Nov 11, 2010 9.920 9.950 9.800 9.910 538,992 -0.11(-1.10%)
Nov 10, 2010 9.800 10.05 9.670 10.02 743,867 +0.25(+2.56%)
Nov 09, 2010 9.850 9.870 8.810 9.770 851,991 -0.03(-0.31%)
Nov 08, 2010 9.730 9.820 9.680 9.800 556,777 +0.04(+0.41%)
Nov 05, 2010 9.420 9.760 9.380 9.760 944,878 +0.34(+3.61%)
Nov 04, 2010 9.540 9.670 9.130 9.420 962,747 +0.15(+1.62%)
Nov 03, 2010 9.000 9.280 9.000 9.270 883,285 +0.32(+3.58%)
Nov 02, 2010 8.820 8.970 8.700 8.950 1,584,166 +0.30(+3.47%)
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.