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 (%)
Nov 30, 2012 11.41 11.45 11.31 11.37 448,543 -0.02(-0.18%)
Nov 29, 2012 11.38 11.43 11.29 11.39 251,723 +0.07(+0.62%)
Nov 28, 2012 11.15 11.39 11.08 11.32 693,041 -0.02(-0.18%)
Nov 27, 2012 11.17 11.39 11.16 11.34 342,388 +0.15(+1.34%)
Nov 26, 2012 11.12 11.23 11.03 11.19 287,172 +0.02(+0.18%)
Nov 23, 2012 11.16 11.19 11.06 11.17 143,625 +0.04(+0.36%)
Nov 21, 2012 11.07 11.15 11.00 11.13 270,761 +0.11(+1.00%)
Nov 20, 2012 11.13 11.15 11.00 11.02 277,411 -0.16(-1.43%)
Nov 19, 2012 11.24 11.28 11.12 11.18 289,418 +0.03(+0.27%)
Nov 16, 2012 11.12 11.17 11.05 11.15 277,097 -0.02(-0.18%)
Nov 15, 2012 11.03 11.26 10.99 11.17 318,975 +0.15(+1.36%)
Nov 14, 2012 11.33 11.33 11.00 11.02 406,673 -0.31(-2.74%)
Nov 13, 2012 11.30 11.43 11.26 11.33 239,722 +0.00(+0.00%)
Nov 12, 2012 11.31 11.40 11.00 11.33 479,156 +0.08(+0.71%)
Nov 09, 2012 11.43 11.57 11.23 11.25 371,884 -0.29(-2.51%)
Nov 08, 2012 11.69 11.75 11.54 11.54 451,639 -0.14(-1.20%)
Nov 07, 2012 11.67 11.77 11.42 11.68 556,578 -0.35(-2.91%)
Nov 06, 2012 11.19 12.05 11.14 12.03 704,785 +0.89(+7.99%)
Nov 05, 2012 11.17 11.17 11.02 11.14 309,644 -0.01(-0.09%)
Nov 02, 2012 11.25 11.30 11.04 11.15 446,286 -0.08(-0.71%)
Nov 01, 2012 11.15 11.29 11.02 11.23 839,960 +0.10(+0.90%)
Oct 31, 2012 11.00 11.14 10.95 11.13 395,302 +0.15(+1.37%)
Oct 26, 2012 10.99 10.98 10.98 10.98 215,800 -0.02(-0.18%)
Oct 25, 2012 11.10 11.12 10.92 11.00 248,963 -0.04(-0.36%)
Oct 24, 2012 11.09 11.10 10.96 11.04 317,384 -0.01(-0.09%)
Oct 23, 2012 11.01 11.08 10.91 11.05 348,368 -0.02(-0.18%)
Oct 19, 2012 11.14 11.18 10.94 11.07 596,497 -0.11(-0.98%)
Oct 18, 2012 11.32 11.40 11.15 11.18 233,956 -0.14(-1.24%)
Oct 17, 2012 11.22 11.35 11.16 11.32 250,286 +0.10(+0.89%)
Oct 16, 2012 11.13 11.22 11.06 11.22 277,286 +0.12(+1.08%)
Oct 15, 2012 11.20 11.23 11.04 11.10 301,884 -0.08(-0.72%)
Oct 12, 2012 11.41 11.45 11.17 11.18 408,031 -0.23(-2.02%)
Oct 11, 2012 11.46 11.53 11.40 11.41 281,550 -0.01(-0.09%)
Oct 10, 2012 11.58 11.65 11.36 11.42 488,694 -0.17(-1.47%)
Oct 09, 2012 11.62 11.67 11.53 11.59 213,217 -0.05(-0.43%)
Oct 08, 2012 11.64 11.65 11.55 11.64 296,754 +0.00(+0.00%)
Oct 05, 2012 11.71 11.74 11.61 11.64 310,256 -0.01(-0.09%)
Oct 04, 2012 11.58 11.69 11.50 11.65 299,847 +0.11(+0.95%)
Oct 03, 2012 11.64 11.66 11.49 11.54 453,677 -0.08(-0.69%)
Oct 02, 2012 11.65 11.79 11.57 11.62 388,047 +0.00(+0.00%)
Oct 01, 2012 11.36 11.65 11.34 11.62 357,152 +0.29(+2.56%)
Sep 28, 2012 11.44 11.47 11.32 11.33 390,581 -0.12(-1.05%)
Sep 27, 2012 11.51 11.55 11.42 11.45 437,656 -0.05(-0.43%)
Sep 26, 2012 11.52 11.59 11.44 11.50 366,532 +0.03(+0.26%)
Sep 25, 2012 11.61 11.73 11.44 11.47 536,407 -0.12(-1.04%)
Sep 24, 2012 11.63 11.70 11.54 11.59 380,867 -0.07(-0.60%)
Sep 21, 2012 11.79 11.85 11.65 11.66 535,165 -0.08(-0.68%)
Sep 20, 2012 11.65 11.77 11.60 11.74 493,182 -0.03(-0.25%)
Sep 19, 2012 11.73 11.81 11.70 11.77 450,252 +0.05(+0.43%)
Sep 18, 2012 11.89 11.93 11.66 11.72 784,002 -0.17(-1.43%)
Sep 17, 2012 12.00 12.00 11.81 11.89 295,654 -0.12(-1.00%)
Sep 14, 2012 12.19 12.33 11.99 12.01 442,209 -0.13(-1.07%)
Sep 13, 2012 11.93 12.19 11.84 12.14 319,733 +0.21(+1.76%)
Sep 12, 2012 11.85 11.93 11.78 11.93 378,839 +0.09(+0.76%)
Sep 11, 2012 11.69 11.85 11.69 11.84 252,377 +0.16(+1.37%)
Sep 10, 2012 11.74 11.86 11.64 11.68 252,778 -0.08(-0.68%)
Sep 07, 2012 11.72 11.83 11.69 11.76 210,084 +0.07(+0.60%)
Sep 06, 2012 11.54 11.71 11.50 11.69 360,298 +0.22(+1.92%)
Sep 05, 2012 11.52 11.55 11.43 11.47 320,307 -0.02(-0.17%)
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.