Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
8.087
8.394
8.053
8.100
1,159,412
-0.09(-1.14%)
Oct 28, 2011
8.207
8.294
8.140
8.193
565,859
-0.01(-0.16%)
Oct 27, 2011
8.053
8.327
8.013
8.207
1,092,535
+0.31(+3.98%)
Oct 26, 2011
7.773
7.940
7.532
7.893
659,052
+0.28(+3.68%)
Oct 25, 2011
7.813
7.900
7.599
7.612
657,357
-0.25(-3.23%)
Oct 24, 2011
7.526
7.913
7.519
7.866
658,551
+0.38(+5.08%)
Oct 21, 2011
7.325
7.492
7.259
7.486
1,071,993
+0.31(+4.38%)
Oct 20, 2011
7.205
7.292
7.005
7.172
967,899
-0.03(-0.46%)
Oct 19, 2011
7.365
7.452
7.152
7.205
483,205
-0.18(-2.44%)
Oct 18, 2011
7.185
7.466
7.058
7.385
588,355
+0.25(+3.46%)
Oct 17, 2011
7.359
7.372
7.118
7.138
504,865
-0.31(-4.13%)
Oct 14, 2011
7.345
7.472
7.259
7.446
612,414
+0.17(+2.39%)
Oct 13, 2011
6.998
7.319
6.938
7.272
783,452
+0.21(+2.93%)
Oct 12, 2011
7.058
7.142
7.011
7.065
691,520
+0.07(+1.05%)
Oct 11, 2011
6.838
7.032
6.784
6.991
630,780
+0.09(+1.26%)
Oct 10, 2011
6.731
6.911
6.648
6.905
787,284
+0.35(+5.40%)
Oct 07, 2011
6.671
6.898
6.531
6.551
1,103,939
-0.11(-1.70%)
Oct 06, 2011
6.584
6.671
6.544
6.664
930,902
+0.27(+4.28%)
Oct 05, 2011
6.304
6.444
6.163
6.390
989,941
+0.11(+1.81%)
Oct 04, 2011
5.823
6.297
5.697
6.277
1,448,655
+0.38(+6.46%)
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
.