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 (%)
Apr 30, 2008 8.355 8.919 8.281 8.671 1,387,224 +0.30(+3.56%)
Apr 29, 2008 8.467 8.659 8.175 8.374 871,163 -0.17(-1.96%)
Apr 28, 2008 8.684 8.758 8.467 8.541 799,911 -0.12(-1.43%)
Apr 25, 2008 8.454 8.752 8.398 8.665 853,020 +0.16(+1.82%)
Apr 24, 2008 8.274 8.553 8.014 8.510 1,173,414 +0.19(+2.24%)
Apr 23, 2008 8.764 8.808 8.212 8.324 1,532,551 -0.46(-5.23%)
Apr 22, 2008 8.994 9.056 8.640 8.783 1,744,965 -0.24(-2.68%)
Apr 21, 2008 9.292 9.354 8.746 9.025 1,366,285 -0.40(-4.28%)
Apr 18, 2008 8.826 9.490 8.826 9.428 2,368,005 +0.61(+6.89%)
Apr 17, 2008 8.374 8.833 8.318 8.820 1,675,396 +0.47(+5.57%)
Apr 16, 2008 7.952 8.522 7.952 8.355 1,636,824 +0.38(+4.82%)
Apr 15, 2008 8.020 8.188 7.834 7.970 2,209,794 -0.11(-1.31%)
Apr 14, 2008 8.194 8.287 8.045 8.076 2,274,861 -0.21(-2.54%)
Apr 11, 2008 8.194 8.622 8.039 8.287 3,389,426 -0.33(-3.82%)
Apr 10, 2008 8.609 8.665 8.491 8.615 1,304,223 +0.08(+0.94%)
Apr 09, 2008 8.485 8.678 8.324 8.535 1,960,282 -0.01(-0.07%)
Apr 08, 2008 8.386 8.603 8.219 8.541 1,392,308 +0.03(+0.36%)
Apr 07, 2008 7.933 8.634 7.933 8.510 1,930,121 +0.45(+5.54%)
Apr 04, 2008 8.113 8.343 7.933 8.063 1,761,827 -0.01(-0.08%)
Apr 03, 2008 7.586 8.076 7.561 8.070 2,255,747 +0.33(+4.25%)
Apr 02, 2008 7.338 7.890 7.270 7.741 3,004,767 +0.38(+5.14%)
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.