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 (%)
Feb 29, 2012 13.65 14.17 12.93 13.61 1,396,308 +0.09(+0.67%)
Feb 28, 2012 13.64 13.64 13.26 13.52 647,002 -0.10(-0.73%)
Feb 27, 2012 13.73 13.83 13.04 13.62 313,694 -0.32(-2.30%)
Feb 24, 2012 14.13 14.16 13.91 13.94 199,855 -0.21(-1.48%)
Feb 23, 2012 13.89 14.16 13.83 14.15 554,171 +0.31(+2.24%)
Feb 22, 2012 13.78 13.92 13.72 13.84 479,703 +0.07(+0.51%)
Feb 21, 2012 13.50 13.91 13.40 13.77 483,821 +0.36(+2.68%)
Feb 17, 2012 13.59 13.62 13.41 13.41 192,337 -0.11(-0.81%)
Feb 16, 2012 13.28 13.55 13.27 13.52 344,629 +0.26(+1.96%)
Feb 15, 2012 13.69 13.69 13.21 13.26 526,706 -0.33(-2.43%)
Feb 14, 2012 13.52 13.69 13.44 13.59 285,587 +0.01(+0.07%)
Feb 13, 2012 13.74 13.83 13.55 13.58 328,261 -0.06(-0.44%)
Feb 10, 2012 13.83 13.83 13.33 13.64 506,843 -0.03(-0.22%)
Feb 09, 2012 13.91 14.00 13.65 13.67 732,912 -0.25(-1.80%)
Feb 08, 2012 13.92 14.26 13.89 13.92 717,774 -0.01(-0.07%)
Feb 07, 2012 14.14 14.33 13.92 13.93 651,656 -0.21(-1.49%)
Feb 06, 2012 14.20 14.32 14.12 14.14 260,785 -0.15(-1.05%)
Feb 03, 2012 14.36 14.55 14.23 14.29 489,222 +0.10(+0.70%)
Feb 02, 2012 14.20 14.34 14.14 14.19 336,083 +0.00(+0.00%)
Feb 01, 2012 14.26 14.35 14.17 14.19 521,564 +0.09(+0.64%)
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%)
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.