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 (%)
Jul 31, 2009 4.596 4.714 4.503 4.503 921,393 -0.11(-2.42%)
Jul 30, 2009 4.658 4.776 4.565 4.615 587,876 +0.12(+2.62%)
Jul 29, 2009 4.553 4.615 4.463 4.497 425,019 -0.12(-2.68%)
Jul 28, 2009 4.708 4.788 4.609 4.621 663,114 -0.05(-1.06%)
Jul 27, 2009 4.708 4.863 4.646 4.671 760,940 -0.01(-0.26%)
Jul 24, 2009 4.671 4.757 4.609 4.683 628 -0.02(-0.53%)
Jul 23, 2009 4.472 4.745 4.429 4.708 1,737,671 +0.24(+5.42%)
Jul 22, 2009 4.422 4.503 4.404 4.466 686,235 +0.01(+0.28%)
Jul 21, 2009 4.509 4.528 4.404 4.454 418,169 -0.03(-0.69%)
Jul 20, 2009 4.447 4.578 4.404 4.485 961,953 +0.06(+1.26%)
Jul 17, 2009 4.652 4.652 4.373 4.429 974,225 -0.19(-4.03%)
Jul 16, 2009 4.485 4.633 4.429 4.615 1,135,517 +0.16(+3.62%)
Jul 15, 2009 4.323 4.497 4.230 4.454 1,012,489 +0.30(+7.32%)
Jul 14, 2009 4.156 4.212 4.088 4.150 956,284 +0.00(+0.00%)
Jul 13, 2009 4.032 4.193 4.026 4.150 265,605 +0.12(+3.08%)
Jul 10, 2009 4.050 4.100 3.908 4.026 269,636 -0.09(-2.11%)
Jul 09, 2009 4.100 4.205 3.982 4.112 221,406 +0.06(+1.38%)
Jul 08, 2009 4.187 4.199 3.957 4.057 402,863 -0.04(-1.06%)
Jul 07, 2009 4.224 4.286 4.088 4.100 399,488 -0.13(-3.08%)
Jul 06, 2009 4.410 4.435 4.156 4.230 653,054 -0.20(-4.48%)
Jul 02, 2009 4.664 4.702 4.429 4.429 398,679 -0.34(-7.15%)
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.