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, 2011 8.005 8.005 7.741 7.870 1,216,059 +0.33(+4.31%)
Nov 29, 2011 7.362 7.558 7.348 7.545 576,162 +0.20(+2.67%)
Nov 28, 2011 7.362 7.484 7.219 7.348 742,062 +0.20(+2.75%)
Nov 25, 2011 7.305 7.305 7.085 7.152 373,085 -0.13(-1.74%)
Nov 23, 2011 7.426 7.432 7.245 7.279 661,029 -0.19(-2.50%)
Nov 22, 2011 7.459 7.552 7.379 7.466 586,032 -0.01(-0.09%)
Nov 21, 2011 7.532 7.539 7.312 7.472 748,441 -0.21(-2.78%)
Nov 18, 2011 7.679 7.739 7.552 7.686 472,899 +0.03(+0.44%)
Nov 17, 2011 7.673 7.833 7.606 7.653 664,875 -0.03(-0.35%)
Nov 16, 2011 7.886 7.886 7.679 7.679 627,860 -0.33(-4.09%)
Nov 15, 2011 7.840 8.020 7.713 8.006 931,611 +0.13(+1.61%)
Nov 14, 2011 8.013 8.093 7.726 7.880 889,922 -0.18(-2.24%)
Nov 11, 2011 8.080 8.127 8.020 8.060 595,423 +0.08(+1.00%)
Nov 10, 2011 7.913 8.067 7.880 7.980 714,253 +0.24(+3.11%)
Nov 09, 2011 7.873 7.980 7.673 7.739 1,106,959 -0.40(-4.92%)
Nov 08, 2011 8.013 8.294 8.006 8.140 782,158 -0.07(-0.89%)
Nov 07, 2011 8.233 8.300 8.053 8.213 427,279 -0.05(-0.65%)
Nov 04, 2011 8.274 8.340 8.167 8.267 376,456 -0.12(-1.43%)
Nov 03, 2011 8.233 8.427 8.067 8.387 708,435 +0.27(+3.37%)
Nov 02, 2011 8.040 8.133 7.926 8.113 781,821 +0.25(+3.14%)
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.