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 (%)
Jun 29, 2012 12.16 12.23 12.01 12.05 393,138 +0.08(+0.67%)
Jun 28, 2012 11.89 12.01 11.79 11.97 343,530 +0.00(+0.00%)
Jun 27, 2012 11.73 11.98 11.69 11.97 236,466 +0.28(+2.40%)
Jun 26, 2012 11.78 11.86 11.57 11.69 305,671 -0.08(-0.68%)
Jun 25, 2012 11.65 11.83 11.60 11.77 389,816 +0.02(+0.17%)
Jun 22, 2012 11.70 11.78 11.57 11.75 1,095,268 +0.04(+0.34%)
Jun 21, 2012 11.76 11.95 11.60 11.71 445,489 +0.02(+0.17%)
Jun 20, 2012 11.70 11.86 11.61 11.69 250,496 +0.01(+0.09%)
Jun 19, 2012 11.52 11.74 11.38 11.68 337,056 +0.24(+2.10%)
Jun 18, 2012 11.35 11.51 11.28 11.44 281,972 +0.03(+0.26%)
Jun 15, 2012 11.40 11.56 11.37 11.41 446,385 +0.01(+0.09%)
Jun 14, 2012 11.16 11.41 11.12 11.40 285,104 +0.24(+2.15%)
Jun 13, 2012 11.13 11.24 10.98 11.16 389,549 -0.04(-0.36%)
Jun 12, 2012 11.25 11.37 11.02 11.20 513,435 +0.01(+0.09%)
Jun 11, 2012 11.38 11.40 11.17 11.19 488,522 -0.12(-1.06%)
Jun 08, 2012 11.22 11.35 11.12 11.31 228,606 +0.07(+0.62%)
Jun 07, 2012 11.24 11.38 11.09 11.24 352,435 +0.19(+1.72%)
Jun 06, 2012 11.14 11.22 11.00 11.05 513,004 -0.03(-0.27%)
Jun 05, 2012 10.88 11.08 10.80 11.08 460,822 +0.20(+1.84%)
Jun 04, 2012 10.87 10.90 10.77 10.88 515,470 +0.03(+0.28%)
Jun 01, 2012 10.92 11.06 10.85 10.85 327,507 -0.26(-2.34%)
May 31, 2012 11.18 11.20 11.03 11.11 310,542 -0.07(-0.63%)
May 30, 2012 11.43 11.44 11.15 11.18 286,136 -0.33(-2.87%)
May 29, 2012 11.63 11.63 11.34 11.51 465,263 -0.09(-0.78%)
May 25, 2012 11.30 11.81 11.28 11.60 396,477 +0.37(+3.29%)
May 24, 2012 11.23 11.37 11.10 11.23 412,657 +0.06(+0.54%)
May 23, 2012 11.19 11.28 11.04 11.17 465,659 -0.07(-0.62%)
May 22, 2012 11.53 11.57 11.16 11.24 386,065 -0.24(-2.09%)
May 21, 2012 11.25 11.57 11.04 11.48 596,074 +0.37(+3.33%)
May 18, 2012 11.18 11.30 11.08 11.11 357,965 -0.07(-0.63%)
May 17, 2012 11.59 11.59 11.16 11.18 406,202 -0.43(-3.70%)
May 16, 2012 11.75 11.83 11.60 11.61 419,263 -0.12(-1.02%)
May 15, 2012 11.76 11.88 11.67 11.73 367,634 -0.02(-0.17%)
May 14, 2012 12.15 12.30 11.75 11.75 614,642 -0.52(-4.24%)
May 11, 2012 12.22 12.28 12.13 12.27 303,917 -0.05(-0.41%)
May 10, 2012 12.24 12.37 12.16 12.32 337,472 +0.17(+1.40%)
May 09, 2012 12.00 12.29 11.93 12.15 516,410 +0.00(+0.00%)
May 08, 2012 12.07 12.19 11.96 12.15 566,899 -0.06(-0.49%)
May 07, 2012 12.28 12.40 12.13 12.21 501,956 -0.12(-0.97%)
May 04, 2012 12.25 12.60 12.14 12.33 720,053 +0.07(+0.57%)
May 03, 2012 12.60 12.66 12.05 12.26 750,248 +0.14(+1.16%)
May 02, 2012 11.98 12.14 11.84 12.12 441,925 +0.08(+0.66%)
May 01, 2012 12.15 12.39 12.03 12.04 417,222 -0.11(-0.91%)
Apr 30, 2012 12.18 12.21 12.02 12.15 367,523 -0.11(-0.90%)
Apr 27, 2012 12.25 12.29 12.06 12.26 308,101 +0.03(+0.25%)
Apr 26, 2012 12.06 12.28 11.97 12.23 412,757 +0.17(+1.41%)
Apr 25, 2012 11.99 12.22 11.95 12.06 443,662 +0.20(+1.69%)
Apr 24, 2012 11.72 11.99 11.65 11.86 420,394 +0.14(+1.19%)
Apr 23, 2012 11.65 11.73 11.42 11.72 522,179 -0.03(-0.26%)
Apr 20, 2012 11.71 11.84 11.66 11.75 450,565 +0.14(+1.21%)
Apr 19, 2012 11.66 11.77 11.51 11.61 418,142 -0.03(-0.26%)
Apr 18, 2012 11.74 11.75 11.60 11.64 638,462 -0.13(-1.10%)
Apr 17, 2012 11.68 11.98 11.68 11.77 583,852 +0.12(+1.03%)
Apr 16, 2012 11.78 11.78 11.62 11.65 608,814 -0.08(-0.68%)
Apr 13, 2012 11.87 11.87 11.63 11.73 471,325 -0.23(-1.92%)
Apr 12, 2012 11.89 12.06 11.81 11.96 411,692 +0.15(+1.27%)
Apr 11, 2012 11.84 11.84 11.66 11.81 550,676 +0.12(+1.03%)
Apr 10, 2012 11.96 11.98 11.58 11.69 766,356 -0.27(-2.26%)
Apr 09, 2012 12.03 12.03 11.83 11.96 457,821 -0.21(-1.73%)
Apr 05, 2012 12.04 12.19 12.04 12.17 382,169 +0.08(+0.66%)
Apr 04, 2012 12.18 12.24 11.90 12.09 464,849 -0.17(-1.39%)
Apr 03, 2012 12.32 12.42 12.20 12.26 807,757 -0.04(-0.33%)
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.