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 (%)
Dec 31, 2008 4.330 4.870 4.300 4.780 427,918 +0.45(+10.39%)
Dec 30, 2008 4.320 4.420 4.180 4.330 536,135 +0.06(+1.41%)
Dec 29, 2008 4.970 4.990 4.200 4.270 432,828 -0.74(-14.77%)
Dec 26, 2008 4.840 5.040 4.690 5.010 245,708 +0.21(+4.37%)
Dec 24, 2008 4.810 4.840 4.670 4.800 216,478 +0.00(+0.00%)
Dec 23, 2008 5.060 5.130 4.790 4.800 392,731 -0.21(-4.19%)
Dec 22, 2008 5.380 5.380 4.650 5.010 548,675 -0.23(-4.39%)
Dec 19, 2008 5.050 5.590 4.970 5.240 685,626 +0.39(+8.04%)
Dec 18, 2008 4.870 5.200 4.680 4.850 381,478 -0.07(-1.42%)
Dec 17, 2008 4.850 5.050 4.730 4.920 369,989 -0.03(-0.61%)
Dec 16, 2008 4.690 5.130 4.480 4.950 472,191 +0.36(+7.84%)
Dec 15, 2008 5.250 5.260 4.430 4.590 349,710 -0.60(-11.56%)
Dec 12, 2008 4.380 5.290 4.380 5.190 386,947 +0.55(+11.85%)
Dec 11, 2008 5.170 5.250 4.520 4.640 545,768 -0.62(-11.79%)
Dec 10, 2008 5.200 5.560 5.030 5.260 488,441 +0.14(+2.73%)
Dec 09, 2008 5.470 5.830 5.050 5.120 561,106 -0.48(-8.57%)
Dec 08, 2008 5.440 5.630 5.280 5.600 392,433 +0.34(+6.46%)
Dec 05, 2008 4.660 5.260 4.630 5.260 571,432 +0.49(+10.27%)
Dec 04, 2008 5.280 5.280 4.560 4.770 692,083 -0.60(-11.17%)
Dec 03, 2008 4.870 5.620 4.400 5.370 804,983 +0.77(+16.74%)
Dec 02, 2008 4.220 4.640 4.000 4.600 546,635 +0.37(+8.75%)
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.