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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.15 14.18 13.87 14.10 403,756 +0.08(+0.57%)
Jan 30, 2012 13.75 14.07 13.71 14.02 342,182 +0.20(+1.45%)
Jan 27, 2012 13.92 14.02 13.80 13.82 551,064 -0.12(-0.86%)
Jan 26, 2012 13.93 14.06 13.85 13.94 688,723 +0.12(+0.87%)
Jan 25, 2012 14.02 14.13 13.58 13.82 941,050 -0.37(-2.61%)
Jan 24, 2012 14.09 14.22 14.05 14.19 357,540 +0.04(+0.28%)
Jan 23, 2012 14.26 14.41 14.10 14.15 190,040 -0.07(-0.49%)
Jan 20, 2012 14.16 14.28 14.04 14.22 299,516 +0.06(+0.42%)
Jan 19, 2012 14.09 14.18 13.97 14.16 346,297 +0.13(+0.93%)
Jan 18, 2012 13.82 14.08 13.78 14.03 270,889 +0.25(+1.81%)
Jan 17, 2012 13.88 14.03 13.75 13.78 406,981 +0.01(+0.07%)
Jan 13, 2012 13.75 13.90 13.67 13.77 288,751 -0.18(-1.29%)
Jan 12, 2012 13.79 14.00 13.70 13.95 393,092 +0.20(+1.45%)
Jan 11, 2012 13.61 13.80 13.56 13.75 372,012 +0.12(+0.88%)
Jan 10, 2012 13.58 13.75 13.57 13.63 518,691 +0.24(+1.79%)
Jan 09, 2012 13.17 13.43 13.12 13.39 619,229 +0.29(+2.21%)
Jan 06, 2012 13.11 13.22 12.85 13.10 389,139 -0.07(-0.53%)
Jan 05, 2012 13.22 13.29 12.77 13.17 679,070 -0.11(-0.83%)
Jan 04, 2012 12.89 13.32 12.77 13.28 989,608 +0.56(+4.40%)
Dec 30, 2011 12.62 12.93 12.61 12.72 345,658 +0.03(+0.24%)
Dec 29, 2011 12.73 12.83 12.65 12.69 225,464 +0.03(+0.24%)
Dec 28, 2011 12.85 12.93 12.62 12.66 242,147 -0.19(-1.48%)
Dec 27, 2011 12.54 12.95 12.53 12.85 281,198 +0.31(+2.47%)
Dec 23, 2011 12.80 12.81 12.50 12.54 285,352 -0.02(-0.16%)
Dec 21, 2011 12.26 12.58 12.22 12.56 307,744 +0.25(+2.03%)
Dec 20, 2011 12.06 12.34 12.06 12.31 535,636 +0.49(+4.15%)
Dec 19, 2011 12.07 12.19 11.77 11.82 450,243 -0.17(-1.42%)
Dec 16, 2011 11.78 12.48 11.78 11.99 811,324 -0.03(-0.25%)
Dec 15, 2011 11.95 12.12 11.82 12.02 332,903 +0.25(+2.12%)
Dec 14, 2011 11.79 11.98 11.73 11.77 329,572 -0.14(-1.18%)
Dec 13, 2011 12.28 12.43 11.82 11.91 465,350 -0.22(-1.81%)
Dec 12, 2011 12.08 12.14 11.91 12.13 420,405 -0.03(-0.25%)
Dec 09, 2011 12.08 12.29 12.00 12.16 506,471 +0.15(+1.25%)
Dec 08, 2011 12.25 12.27 11.95 12.01 427,195 -0.37(-2.99%)
Dec 07, 2011 12.17 12.48 12.12 12.38 402,381 +0.20(+1.64%)
Dec 06, 2011 12.01 12.34 11.96 12.18 503,569 +0.13(+1.08%)
Dec 05, 2011 11.99 12.06 11.82 12.05 605,950 +0.24(+2.03%)
Dec 02, 2011 11.76 11.94 11.75 11.81 315,455 +0.08(+0.68%)
Dec 01, 2011 11.60 11.84 11.50 11.73 426,255 +0.11(+0.95%)
Nov 30, 2011 11.82 11.82 11.43 11.62 823,572 +0.48(+4.31%)
Nov 29, 2011 10.87 11.16 10.85 11.14 390,204 +0.29(+2.67%)
Nov 28, 2011 10.87 11.05 10.66 10.85 502,559 +0.14(+1.31%)
Nov 25, 2011 10.94 10.94 10.61 10.71 249,132 -0.19(-1.74%)
Nov 23, 2011 11.12 11.13 10.85 10.90 441,410 -0.28(-2.50%)
Nov 22, 2011 11.17 11.31 11.05 11.18 391,330 -0.01(-0.09%)
Nov 21, 2011 11.28 11.29 10.95 11.19 499,780 -0.32(-2.78%)
Nov 18, 2011 11.50 11.59 11.31 11.51 315,784 +0.05(+0.44%)
Nov 17, 2011 11.49 11.73 11.39 11.46 443,978 -0.04(-0.35%)
Nov 16, 2011 11.81 11.81 11.50 11.50 419,261 -0.49(-4.09%)
Nov 15, 2011 11.74 12.01 11.55 11.99 622,094 +0.19(+1.61%)
Nov 14, 2011 12.00 12.12 11.57 11.80 594,256 -0.27(-2.24%)
Nov 11, 2011 12.10 12.17 12.01 12.07 397,601 +0.12(+1.00%)
Nov 10, 2011 11.85 12.08 11.80 11.95 476,951 +0.36(+3.11%)
Nov 09, 2011 11.79 11.95 11.49 11.59 739,185 -0.60(-4.92%)
Nov 08, 2011 12.00 12.42 11.99 12.19 522,295 -0.11(-0.89%)
Nov 07, 2011 12.33 12.43 12.06 12.30 285,321 -0.08(-0.65%)
Nov 04, 2011 12.39 12.49 12.23 12.38 251,383 -0.18(-1.43%)
Nov 03, 2011 12.33 12.62 12.08 12.56 473,066 +0.41(+3.37%)
Nov 02, 2011 12.04 12.18 11.87 12.15 522,070 +0.37(+3.14%)
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.