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 (%)
Jun 30, 2008 5.204 5.421 5.117 5.216 2,389,062 +0.06(+1.20%)
Jun 27, 2008 4.863 5.309 4.832 5.154 9,751,407 +0.32(+6.68%)
Jun 26, 2008 5.136 5.136 4.764 4.832 2,237,474 -0.42(-8.03%)
Jun 25, 2008 5.142 5.465 5.130 5.254 1,876,310 +0.12(+2.42%)
Jun 24, 2008 5.080 5.185 4.900 5.130 1,995,150 -0.04(-0.84%)
Jun 23, 2008 5.384 5.452 5.148 5.173 1,998,968 -0.26(-4.79%)
Jun 20, 2008 5.496 5.607 5.260 5.434 2,821,197 -0.17(-3.10%)
Jun 19, 2008 5.192 5.607 5.117 5.607 2,811,132 +0.41(+7.88%)
Jun 18, 2008 5.272 5.291 5.043 5.198 2,014,712 -0.04(-0.71%)
Jun 17, 2008 5.328 5.415 5.201 5.235 2,623,818 -0.04(-0.71%)
Jun 16, 2008 5.589 5.682 5.099 5.272 3,237,229 -0.33(-5.97%)
Jun 13, 2008 5.558 5.737 5.489 5.607 1,247,024 +0.11(+2.03%)
Jun 12, 2008 5.893 6.079 5.477 5.496 1,885,974 -0.36(-6.14%)
Jun 11, 2008 6.110 6.190 5.806 5.855 1,724,054 -0.27(-4.45%)
Jun 10, 2008 6.128 6.364 6.069 6.128 2,849,812 -0.23(-3.61%)
Jun 09, 2008 6.593 6.742 6.178 6.358 2,156,686 -0.24(-3.57%)
Jun 06, 2008 6.829 6.916 6.395 6.593 2,613,384 -0.25(-3.63%)
Jun 05, 2008 7.189 7.189 6.730 6.842 3,526,610 -0.37(-5.16%)
Jun 04, 2008 7.443 7.443 7.133 7.214 1,919,456 -0.22(-3.00%)
Jun 03, 2008 7.673 7.846 7.381 7.437 1,576,039 -0.26(-3.38%)
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.