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, 2009 6.590 7.000 6.550 6.600 648,050 +0.10(+1.54%)
Apr 29, 2009 5.780 6.580 5.780 6.500 735,063 +0.78(+13.64%)
Apr 28, 2009 6.100 6.370 5.580 5.720 1,409,974 -0.46(-7.44%)
Apr 27, 2009 6.690 6.700 6.140 6.180 1,270,464 -0.76(-10.95%)
Apr 24, 2009 6.910 7.110 6.730 6.940 816,074 +0.08(+1.17%)
Apr 23, 2009 6.800 6.950 6.440 6.860 784,566 +0.06(+0.88%)
Apr 22, 2009 6.570 7.210 6.390 6.800 713,983 +0.03(+0.44%)
Apr 21, 2009 5.930 6.910 5.650 6.770 543,799 +0.78(+13.02%)
Apr 20, 2009 6.860 6.950 5.900 5.990 811,099 -1.10(-15.51%)
Apr 17, 2009 6.890 7.320 6.690 7.090 474,577 +0.21(+3.05%)
Apr 16, 2009 6.320 6.990 6.180 6.880 457,011 +0.60(+9.55%)
Apr 15, 2009 5.820 6.310 5.630 6.280 438,236 +0.41(+6.98%)
Apr 14, 2009 5.930 6.200 5.830 5.870 343,756 -0.18(-2.98%)
Apr 13, 2009 5.830 6.100 5.820 6.050 400,899 +0.08(+1.34%)
Apr 09, 2009 5.820 6.050 5.710 5.970 583,166 +0.31(+5.48%)
Apr 08, 2009 5.540 5.670 5.460 5.660 305,932 +0.21(+3.85%)
Apr 07, 2009 5.260 5.600 5.260 5.450 498,708 +0.06(+1.11%)
Apr 06, 2009 5.270 5.400 5.100 5.390 295,283 +0.02(+0.37%)
Apr 03, 2009 5.170 5.380 5.120 5.370 439,407 +0.20(+3.87%)
Apr 02, 2009 5.100 5.170 4.890 5.170 474,335 +0.27(+5.51%)
Apr 01, 2009 4.540 4.940 4.460 4.900 312,103 +0.25(+5.38%)
Mar 31, 2009 4.560 4.860 4.380 4.650 329,879 +0.20(+4.49%)
Mar 30, 2009 4.460 4.570 4.110 4.450 395,292 -0.57(-11.35%)
Mar 26, 2009 4.960 5.200 4.890 5.020 364,429 +0.18(+3.72%)
Mar 25, 2009 4.750 5.090 4.290 4.840 521,363 +0.17(+3.64%)
Mar 24, 2009 5.140 5.190 4.640 4.670 520,888 -0.58(-11.05%)
Mar 23, 2009 4.940 5.250 4.880 5.250 469,626 +0.79(+17.71%)
Mar 20, 2009 4.750 4.970 4.320 4.460 439,957 -0.32(-6.69%)
Mar 19, 2009 4.670 4.880 4.570 4.780 299,081 +0.14(+3.02%)
Mar 18, 2009 4.180 4.680 4.180 4.640 345,003 +0.31(+7.16%)
Mar 17, 2009 4.160 4.330 4.010 4.330 333,985 +0.28(+6.91%)
Mar 16, 2009 3.790 4.640 3.790 4.050 570,837 +0.27(+7.14%)
Mar 13, 2009 3.690 3.830 3.600 3.780 0 +0.13(+3.56%)
Mar 12, 2009 3.410 3.670 3.350 3.650 602,365 +0.20(+5.80%)
Mar 11, 2009 3.610 3.610 3.420 3.450 452,876 -0.05(-1.43%)
Mar 10, 2009 3.140 3.500 3.140 3.500 547,396 +0.50(+16.67%)
Mar 09, 2009 2.800 3.230 2.800 3.000 432,443 +0.20(+7.14%)
Mar 06, 2009 2.750 2.930 2.650 2.800 0 +0.03(+1.08%)
Mar 05, 2009 3.090 3.160 2.620 2.770 395,252 -0.43(-13.44%)
Mar 04, 2009 3.180 3.300 3.120 3.200 350,701 -0.04(-1.23%)
Mar 02, 2009 3.280 3.330 3.050 3.240 380,893 -0.04(-1.22%)
Feb 27, 2009 3.260 3.610 3.080 3.280 0 +0.38(+13.10%)
Feb 26, 2009 2.860 3.080 2.780 2.900 297,619 +0.09(+3.20%)
Feb 25, 2009 2.740 2.950 2.650 2.810 260,750 +0.02(+0.72%)
Feb 24, 2009 2.700 2.840 2.540 2.790 358,883 +0.20(+7.72%)
Feb 23, 2009 2.870 2.990 2.580 2.590 438,973 -0.23(-8.16%)
Feb 20, 2009 3.100 3.230 2.790 2.820 605,226 -0.20(-6.62%)
Feb 19, 2009 3.110 3.300 3.017 3.020 241,844 -0.02(-0.66%)
Feb 18, 2009 3.350 3.350 3.000 3.040 355,342 -0.27(-8.16%)
Feb 17, 2009 3.400 3.430 3.050 3.310 368,653 -0.16(-4.61%)
Feb 13, 2009 3.460 3.550 3.450 3.470 195,845 +0.03(+0.87%)
Feb 12, 2009 3.950 4.010 3.420 3.440 1,630,118 -0.56(-14.00%)
Feb 11, 2009 4.070 4.250 3.950 4.000 276,242 -0.01(-0.25%)
Feb 10, 2009 4.550 4.590 3.960 4.010 453,815 -0.57(-12.45%)
Feb 09, 2009 4.380 4.650 4.300 4.580 309,799 +0.16(+3.62%)
Feb 06, 2009 3.950 4.440 3.950 4.420 350,410 +0.48(+12.18%)
Feb 05, 2009 3.950 4.160 3.700 3.940 409,351 -0.04(-1.01%)
Feb 04, 2009 4.180 4.380 3.960 3.980 351,516 -0.19(-4.56%)
Feb 03, 2009 4.250 4.300 4.070 4.170 294,566 -0.07(-1.65%)
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.