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 9.310 10.00 9.310 9.910 602,508 +0.66(+7.14%)
Sep 29, 2008 9.870 10.11 8.910 9.250 668,419 -0.76(-7.59%)
Sep 26, 2008 9.850 10.18 9.630 10.01 0 -0.34(-3.29%)
Sep 25, 2008 10.34 10.66 10.24 10.35 724,952 +0.13(+1.27%)
Sep 24, 2008 11.20 11.20 10.06 10.22 691,354 -0.71(-6.50%)
Sep 23, 2008 12.62 12.62 10.76 10.93 1,214,302 -1.82(-14.27%)
Sep 22, 2008 11.92 12.94 10.69 12.75 1,035,915 +1.00(+8.51%)
Sep 19, 2008 11.50 14.35 9.490 11.75 0 +1.18(+11.16%)
Sep 18, 2008 9.990 10.67 9.310 10.57 1,577,796 +1.21(+12.93%)
Sep 17, 2008 11.24 11.25 9.360 9.360 1,205,648 -1.74(-15.68%)
Sep 16, 2008 11.19 11.19 10.50 11.10 1,117,660 +0.05(+0.45%)
Sep 15, 2008 12.70 13.06 11.02 11.05 964,798 -2.07(-15.78%)
Sep 12, 2008 12.99 13.15 12.63 13.12 494,752 +0.19(+1.47%)
Sep 11, 2008 12.33 13.10 12.33 12.93 410,538 +0.11(+0.86%)
Sep 10, 2008 12.52 12.89 12.00 12.82 551,512 +0.18(+1.42%)
Sep 09, 2008 13.19 13.19 12.64 12.64 457,234 -0.51(-3.88%)
Sep 08, 2008 13.02 13.40 12.57 13.15 601,434 +0.11(+0.84%)
Sep 05, 2008 13.20 13.25 12.61 13.04 0 -0.21(-1.58%)
Sep 04, 2008 13.10 13.45 12.80 13.25 398,068 -0.17(-1.27%)
Sep 03, 2008 13.10 13.65 12.93 13.42 518,958 +0.27(+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.