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 4.088 4.342 4.063 4.094 1,044,795 +0.06(+1.54%)
Apr 29, 2009 3.585 4.081 3.585 4.032 1,185,078 +0.48(+13.64%)
Apr 28, 2009 3.784 3.951 3.461 3.548 2,273,179 -0.29(-7.44%)
Apr 27, 2009 4.150 4.156 3.808 3.833 2,048,259 -0.47(-10.95%)
Apr 24, 2009 4.286 4.410 4.174 4.305 1,315,685 +0.05(+1.17%)
Apr 23, 2009 4.218 4.311 3.995 4.255 1,264,888 +0.04(+0.88%)
Apr 22, 2009 4.075 4.472 3.963 4.218 1,151,093 +0.02(+0.44%)
Apr 21, 2009 3.678 4.286 3.505 4.199 876,720 +0.48(+13.02%)
Apr 20, 2009 4.255 4.311 3.660 3.715 1,307,665 -0.68(-15.51%)
Apr 17, 2009 4.274 4.540 4.150 4.398 765,119 +0.13(+3.05%)
Apr 16, 2009 3.920 4.336 3.833 4.267 736,799 +0.37(+9.55%)
Apr 15, 2009 3.610 3.914 3.492 3.895 706,530 +0.25(+6.98%)
Apr 14, 2009 3.678 3.846 3.616 3.641 554,208 -0.11(-2.98%)
Apr 13, 2009 3.616 3.784 3.610 3.753 646,334 +0.05(+1.34%)
Apr 09, 2009 3.610 3.753 3.542 3.703 940,188 +0.19(+5.48%)
Apr 08, 2009 3.436 3.517 3.387 3.511 493,227 +0.13(+3.85%)
Apr 07, 2009 3.263 3.473 3.263 3.380 804,024 +0.04(+1.11%)
Apr 06, 2009 3.269 3.349 3.163 3.343 476,059 +0.01(+0.37%)
Apr 03, 2009 3.207 3.337 3.176 3.331 708,418 +0.12(+3.87%)
Apr 02, 2009 3.163 3.207 3.033 3.207 764,729 +0.17(+5.51%)
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.