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 (%)
Aug 29, 2008 8.212 8.250 7.964 8.231 887,177 +0.00(+0.00%)
Aug 28, 2008 7.952 8.231 7.933 8.231 897,263 +0.27(+3.43%)
Aug 27, 2008 7.822 7.989 7.573 7.958 1,108,443 +0.17(+2.15%)
Aug 26, 2008 7.753 7.890 7.567 7.791 822,790 +0.02(+0.32%)
Aug 25, 2008 7.772 7.915 7.511 7.766 915,895 -0.03(-0.40%)
Aug 22, 2008 7.381 7.989 7.375 7.797 757,689 +0.40(+5.36%)
Aug 21, 2008 7.449 7.567 7.288 7.400 666,192 -0.24(-3.17%)
Aug 20, 2008 7.598 7.875 7.313 7.642 1,151,519 +0.06(+0.74%)
Aug 19, 2008 8.101 8.194 7.555 7.586 869,036 -0.51(-6.28%)
Aug 18, 2008 8.063 8.250 7.927 8.094 618,198 -0.06(-0.76%)
Aug 15, 2008 8.305 8.411 7.952 8.156 0 -0.09(-1.05%)
Aug 14, 2008 8.194 8.405 7.915 8.243 873,341 +0.18(+2.23%)
Aug 13, 2008 8.212 8.312 7.896 8.063 1,311,255 -0.07(-0.84%)
Aug 12, 2008 8.578 8.802 8.125 8.132 1,292,750 -0.47(-5.48%)
Aug 11, 2008 8.250 8.938 8.250 8.603 1,191,321 +0.28(+3.35%)
Aug 08, 2008 7.505 8.436 7.307 8.324 2,554,516 +0.92(+12.40%)
Aug 07, 2008 7.511 7.753 7.257 7.406 1,414,719 -0.21(-2.77%)
Aug 06, 2008 7.338 7.704 7.239 7.617 1,045,303 +0.25(+3.37%)
Aug 05, 2008 7.288 7.561 7.145 7.369 1,268,040 +0.30(+4.21%)
Aug 04, 2008 7.220 7.480 6.947 7.071 1,171,525 -0.05(-0.70%)
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.