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 2.686 3.021 2.667 2.965 689,895 +0.28(+10.39%)
Dec 30, 2008 2.680 2.742 2.593 2.686 864,364 +0.04(+1.41%)
Dec 29, 2008 3.083 3.095 2.605 2.649 697,811 -0.46(-14.77%)
Dec 26, 2008 3.002 3.126 2.909 3.108 396,133 +0.13(+4.38%)
Dec 24, 2008 2.983 3.002 2.897 2.977 349,008 +0.00(+0.00%)
Dec 23, 2008 3.139 3.182 2.971 2.977 633,166 -0.13(-4.19%)
Dec 22, 2008 3.337 3.337 2.884 3.108 884,581 -0.14(-4.39%)
Dec 19, 2008 3.132 3.467 3.083 3.250 1,105,375 +0.24(+8.04%)
Dec 18, 2008 3.021 3.225 2.903 3.008 615,024 -0.04(-1.42%)
Dec 17, 2008 3.008 3.132 2.934 3.052 596,501 -0.02(-0.61%)
Dec 16, 2008 2.909 3.182 2.779 3.070 761,272 +0.22(+7.84%)
Dec 15, 2008 3.256 3.263 2.748 2.847 563,807 -0.37(-11.56%)
Dec 12, 2008 2.717 3.281 2.717 3.219 623,841 +0.34(+11.85%)
Dec 11, 2008 3.207 3.256 2.804 2.878 879,894 -0.38(-11.79%)
Dec 10, 2008 3.225 3.449 3.120 3.263 787,471 +0.09(+2.73%)
Dec 09, 2008 3.393 3.616 3.132 3.176 904,622 -0.30(-8.57%)
Dec 08, 2008 3.374 3.492 3.275 3.473 632,685 +0.21(+6.46%)
Dec 05, 2008 2.890 3.263 2.872 3.263 921,270 +0.30(+10.27%)
Dec 04, 2008 3.275 3.275 2.828 2.959 1,115,785 -0.37(-11.17%)
Dec 03, 2008 3.021 3.486 2.729 3.331 1,297,804 +0.48(+16.74%)
Dec 02, 2008 2.618 2.878 2.481 2.853 881,292 +0.23(+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.