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, 2009 7.610 7.610 7.200 7.350 709,636 -0.17(-2.26%)
Jun 29, 2009 7.280 7.680 7.150 7.520 316,372 +0.23(+3.16%)
Jun 26, 2009 7.170 7.420 6.950 7.290 774,376 +0.03(+0.41%)
Jun 25, 2009 7.260 7.280 7.190 7.260 352,482 +0.07(+0.97%)
Jun 24, 2009 6.760 7.260 6.760 7.190 309,144 +0.54(+8.12%)
Jun 23, 2009 6.850 7.140 6.630 6.650 315,202 -0.10(-1.48%)
Jun 22, 2009 7.320 7.320 6.750 6.750 316,481 -0.63(-8.54%)
Jun 19, 2009 7.270 7.650 7.270 7.380 300,082 +0.17(+2.36%)
Jun 18, 2009 7.190 7.250 7.030 7.210 116,746 -0.05(-0.69%)
Jun 17, 2009 7.060 7.340 7.010 7.260 252,953 +0.23(+3.27%)
Jun 16, 2009 7.420 7.500 7.010 7.030 326,420 -0.37(-5.00%)
Jun 15, 2009 7.750 7.750 7.280 7.400 289,265 -0.46(-5.85%)
Jun 12, 2009 7.830 7.910 7.710 7.860 136,144 -0.04(-0.51%)
Jun 11, 2009 7.820 7.980 7.730 7.900 293,722 +0.14(+1.80%)
Jun 10, 2009 7.810 7.900 7.490 7.760 291,973 -0.02(-0.26%)
Jun 09, 2009 7.710 7.910 7.630 7.780 223,937 +0.10(+1.30%)
Jun 08, 2009 7.610 7.800 7.495 7.680 279,402 -0.17(-2.17%)
Jun 05, 2009 7.500 7.880 7.450 7.850 434,819 +0.41(+5.51%)
Jun 04, 2009 7.350 7.480 7.030 7.440 470,963 +0.14(+1.92%)
Jun 03, 2009 7.150 7.460 7.090 7.300 606,508 +0.07(+0.97%)
Jun 02, 2009 6.870 7.280 6.790 7.230 513,400 +0.33(+4.78%)
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.