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, 2010 4.977 5.306 4.964 4.977 7,984 -0.19(-3.68%)
Jun 29, 2010 5.484 5.503 5.135 5.167 1,212,175 -0.53(-9.24%)
Jun 25, 2010 5.693 5.806 5.461 5.693 1,778,986 +0.14(+2.60%)
Jun 24, 2010 5.687 5.768 5.524 5.549 718,561 -0.18(-3.17%)
Jun 23, 2010 5.743 5.844 5.652 5.731 443,269 -0.04(-0.76%)
Jun 22, 2010 6.195 6.276 5.762 5.775 1,140,052 -0.36(-5.92%)
Jun 21, 2010 6.308 6.452 6.101 6.138 651,275 -0.04(-0.71%)
Jun 18, 2010 6.182 6.226 6.007 6.182 1,393,566 +0.15(+2.49%)
Jun 17, 2010 6.032 6.113 5.888 6.032 371 -0.01(-0.10%)
Jun 16, 2010 5.925 6.082 5.831 6.038 737,329 +0.05(+0.84%)
Jun 15, 2010 5.988 6.019 5.656 5.988 3,333 +0.32(+5.64%)
Jun 14, 2010 5.712 5.812 5.624 5.668 617,344 +0.03(+0.44%)
Jun 11, 2010 5.380 5.643 5.355 5.643 918,605 +0.26(+4.77%)
Jun 10, 2010 5.442 5.455 5.248 5.386 874,387 +0.10(+1.90%)
Jun 09, 2010 5.229 5.348 5.148 5.286 1,016,692 +0.12(+2.31%)
Jun 08, 2010 5.323 5.361 5.035 5.167 987,422 -0.14(-2.60%)
Jun 07, 2010 5.649 5.718 5.298 5.304 1,050,395 -0.32(-5.69%)
Jun 04, 2010 5.624 5.957 5.593 5.624 1,130,480 -0.56(-9.03%)
Jun 03, 2010 6.182 6.245 5.931 6.182 941,187 +0.28(+4.78%)
Jun 02, 2010 5.900 5.957 5.750 5.900 597,798 +0.06(+0.97%)
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.