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 (%)
Sep 30, 2008 5.775 6.203 5.775 6.147 971,371 +0.41(+7.14%)
Sep 29, 2008 6.122 6.271 5.527 5.737 1,077,634 -0.47(-7.59%)
Sep 26, 2008 6.110 6.314 5.973 6.209 0 -0.21(-3.29%)
Sep 25, 2008 6.414 6.612 6.352 6.420 1,168,777 +0.08(+1.27%)
Sep 24, 2008 6.947 6.947 6.240 6.339 1,114,610 -0.44(-6.50%)
Sep 23, 2008 7.828 7.828 6.674 6.779 1,957,714 -1.13(-14.27%)
Sep 22, 2008 7.394 8.026 6.631 7.908 1,670,116 +0.62(+8.51%)
Sep 19, 2008 7.133 8.901 5.886 7.288 0 +0.73(+11.16%)
Sep 18, 2008 6.196 6.618 5.775 6.556 2,543,744 +0.75(+12.93%)
Sep 17, 2008 6.972 6.978 5.806 5.806 1,943,762 -1.08(-15.68%)
Sep 16, 2008 6.941 6.941 6.513 6.885 1,801,907 +0.03(+0.45%)
Sep 15, 2008 7.877 8.101 6.835 6.854 1,555,460 -1.28(-15.78%)
Sep 12, 2008 8.057 8.156 7.834 8.138 797,646 +0.12(+1.47%)
Sep 11, 2008 7.648 8.125 7.648 8.020 661,875 +0.07(+0.86%)
Sep 10, 2008 7.766 7.995 7.443 7.952 889,155 +0.11(+1.42%)
Sep 09, 2008 8.181 8.181 7.840 7.840 737,159 -0.32(-3.88%)
Sep 08, 2008 8.076 8.312 7.797 8.156 969,640 +0.07(+0.84%)
Sep 05, 2008 8.188 8.219 7.822 8.088 0 -0.13(-1.58%)
Sep 04, 2008 8.125 8.343 7.939 8.219 641,770 -0.11(-1.27%)
Sep 03, 2008 8.125 8.467 8.020 8.324 836,671 +0.17(+2.05%)
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.