Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 29, 2009
4.094
4.150
3.995
4.150
828,574
+0.07(+1.67%)
May 28, 2009
4.119
4.131
3.889
4.081
573,564
+0.06(+1.39%)
May 27, 2009
4.199
4.199
4.013
4.026
784,197
-0.22(-5.26%)
May 26, 2009
3.870
4.274
3.870
4.249
933,486
+0.33(+8.39%)
May 22, 2009
4.075
4.081
3.895
3.920
582,779
-0.13(-3.22%)
May 21, 2009
4.069
4.143
3.988
4.050
699,328
-0.11(-2.68%)
May 20, 2009
4.057
4.298
4.057
4.162
1,063,550
+0.11(+2.60%)
May 19, 2009
4.119
4.168
3.771
4.057
1,482,263
-0.04(-0.91%)
May 18, 2009
4.249
4.249
4.032
4.094
1,094,151
+0.02(+0.46%)
May 15, 2009
4.088
4.249
4.007
4.075
794,481
-0.03(-0.76%)
May 14, 2009
4.100
4.212
4.026
4.106
737,475
+0.00(+0.00%)
May 13, 2009
4.224
4.280
4.094
4.106
1,282,622
-0.21(-4.89%)
May 12, 2009
4.435
4.441
4.218
4.317
780,495
-0.11(-2.52%)
May 11, 2009
4.348
4.491
4.249
4.429
665,449
-0.06(-1.38%)
May 08, 2009
4.460
4.491
4.249
4.491
922,378
+0.13(+2.99%)
May 07, 2009
4.391
4.509
4.100
4.360
1,152,421
-0.11(-2.36%)
May 06, 2009
4.410
4.466
4.230
4.466
744,630
+0.10(+2.27%)
May 05, 2009
4.460
4.466
4.267
4.367
589,061
-0.08(-1.81%)
May 04, 2009
4.360
4.460
4.323
4.447
1,025,829
+0.19(+4.37%)
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
.