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 (%)
Apr 30, 2008 8.355 8.919 8.281 8.671 1,387,224 +0.30(+3.56%)
Apr 29, 2008 8.467 8.659 8.175 8.374 871,163 -0.17(-1.96%)
Apr 28, 2008 8.684 8.758 8.467 8.541 799,911 -0.12(-1.43%)
Apr 25, 2008 8.454 8.752 8.398 8.665 853,020 +0.16(+1.82%)
Apr 24, 2008 8.274 8.553 8.014 8.510 1,173,414 +0.19(+2.24%)
Apr 23, 2008 8.764 8.808 8.212 8.324 1,532,551 -0.46(-5.23%)
Apr 22, 2008 8.994 9.056 8.640 8.783 1,744,965 -0.24(-2.68%)
Apr 21, 2008 9.292 9.354 8.746 9.025 1,366,285 -0.40(-4.28%)
Apr 18, 2008 8.826 9.490 8.826 9.428 2,368,005 +0.61(+6.89%)
Apr 17, 2008 8.374 8.833 8.318 8.820 1,675,396 +0.47(+5.57%)
Apr 16, 2008 7.952 8.522 7.952 8.355 1,636,824 +0.38(+4.82%)
Apr 15, 2008 8.020 8.188 7.834 7.970 2,209,794 -0.11(-1.31%)
Apr 14, 2008 8.194 8.287 8.045 8.076 2,274,861 -0.21(-2.54%)
Apr 11, 2008 8.194 8.622 8.039 8.287 3,389,426 -0.33(-3.82%)
Apr 10, 2008 8.609 8.665 8.491 8.615 1,304,223 +0.08(+0.94%)
Apr 09, 2008 8.485 8.678 8.324 8.535 1,960,282 -0.01(-0.07%)
Apr 08, 2008 8.386 8.603 8.219 8.541 1,392,308 +0.03(+0.36%)
Apr 07, 2008 7.933 8.634 7.933 8.510 1,930,121 +0.45(+5.54%)
Apr 04, 2008 8.113 8.343 7.933 8.063 1,761,827 -0.01(-0.08%)
Apr 03, 2008 7.586 8.076 7.561 8.070 2,255,747 +0.33(+4.25%)
Apr 02, 2008 7.338 7.890 7.270 7.741 3,004,767 +0.38(+5.14%)
Apr 01, 2008 6.941 7.381 6.842 7.363 4,578,260 +0.38(+5.51%)
Mar 31, 2008 7.313 7.313 6.811 6.978 9,880,671 -0.24(-3.27%)
Mar 28, 2008 7.784 7.784 7.040 7.214 3,676,947 -0.60(-7.63%)
Mar 27, 2008 8.132 8.175 7.704 7.809 4,194,373 -0.38(-4.62%)
Mar 26, 2008 8.076 8.436 7.952 8.188 2,722,146 -0.07(-0.90%)
Mar 25, 2008 8.367 8.473 8.156 8.262 6,021,256 -0.03(-0.37%)
Mar 24, 2008 8.653 9.633 7.474 8.293 6,484,890 -1.20(-12.67%)
Mar 21, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.00(+0.00%)
Mar 20, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.34(+3.73%)
Mar 19, 2008 9.465 9.738 9.118 9.155 1,293,458 -0.33(-3.53%)
Mar 18, 2008 8.715 9.533 8.715 9.490 1,946,334 +0.78(+8.90%)
Mar 17, 2008 9.143 9.149 8.578 8.715 2,551,851 -0.79(-8.35%)
Mar 14, 2008 10.11 10.27 9.440 9.509 1,630,878 -0.71(-6.92%)
Mar 13, 2008 10.22 10.30 9.701 10.22 1,307,305 -0.05(-0.48%)
Mar 12, 2008 10.48 10.85 10.20 10.27 1,409,441 -0.11(-1.02%)
Mar 11, 2008 10.30 10.80 9.992 10.37 1,537,473 +0.45(+4.50%)
Mar 10, 2008 10.57 10.68 9.881 9.924 2,071,104 -0.61(-5.77%)
Mar 07, 2008 11.26 11.26 10.39 10.53 2,354,011 -0.73(-6.50%)
Mar 06, 2008 11.80 11.80 11.26 11.26 1,122,987 -0.58(-4.92%)
Mar 05, 2008 11.93 12.14 11.76 11.85 935,042 -0.09(-0.78%)
Mar 04, 2008 12.23 12.23 11.67 11.94 1,353,631 -0.29(-2.38%)
Mar 03, 2008 12.88 12.88 12.00 12.23 1,617,497 -0.55(-4.27%)
Feb 29, 2008 13.19 13.19 12.72 12.78 1,239,121 -0.33(-2.55%)
Feb 28, 2008 13.45 13.73 13.03 13.11 931,506 -0.33(-2.49%)
Feb 27, 2008 13.65 13.93 13.41 13.45 1,604,057 -0.29(-2.08%)
Feb 26, 2008 13.33 13.88 12.95 13.73 2,090,991 +0.53(+3.99%)
Feb 25, 2008 12.65 13.26 12.25 13.21 3,902,773 +1.11(+9.18%)
Feb 22, 2008 14.04 14.04 11.25 12.10 7,024,634 -1.69(-12.24%)
Feb 21, 2008 14.06 14.14 13.68 13.78 654,687 -0.11(-0.80%)
Feb 20, 2008 14.14 14.14 13.71 13.89 701,164 -0.14(-0.97%)
Feb 19, 2008 13.86 14.12 13.67 14.03 727,930 +0.40(+2.96%)
Feb 18, 2008 13.73 13.86 13.36 13.63 0 +0.00(+0.00%)
Feb 15, 2008 13.73 13.86 13.36 13.63 911,308 -0.21(-1.52%)
Feb 14, 2008 14.86 14.87 13.75 13.84 891,278 -0.90(-6.10%)
Feb 13, 2008 15.25 15.25 14.69 14.74 653,086 -0.32(-2.14%)
Feb 12, 2008 15.08 15.35 14.91 15.06 641,469 -0.04(-0.29%)
Feb 11, 2008 14.80 15.26 14.52 15.10 773,745 +0.55(+3.79%)
Feb 08, 2008 14.78 14.88 14.46 14.55 709,398 -0.19(-1.30%)
Feb 07, 2008 14.88 14.88 14.60 14.74 609,344 -0.06(-0.42%)
Feb 06, 2008 15.12 15.16 14.65 14.81 519,450 -0.06(-0.42%)
Feb 05, 2008 15.50 15.50 14.79 14.87 501,598 -0.61(-3.93%)
Feb 04, 2008 15.69 15.73 15.36 15.48 723,834 +0.07(+0.48%)
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.