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 (%)
Dec 31, 2008
2.686
3.021
2.667
2.965
689,895
+0.28(+10.39%)
Dec 30, 2008
2.680
2.742
2.593
2.686
864,364
+0.04(+1.41%)
Dec 29, 2008
3.083
3.095
2.605
2.649
697,811
-0.46(-14.77%)
Dec 26, 2008
3.002
3.126
2.909
3.108
396,133
+0.13(+4.38%)
Dec 24, 2008
2.983
3.002
2.897
2.977
349,008
+0.00(+0.00%)
Dec 23, 2008
3.139
3.182
2.971
2.977
633,166
-0.13(-4.19%)
Dec 22, 2008
3.337
3.337
2.884
3.108
884,581
-0.14(-4.39%)
Dec 19, 2008
3.132
3.467
3.083
3.250
1,105,375
+0.24(+8.04%)
Dec 18, 2008
3.021
3.225
2.903
3.008
615,024
-0.04(-1.42%)
Dec 17, 2008
3.008
3.132
2.934
3.052
596,501
-0.02(-0.61%)
Dec 16, 2008
2.909
3.182
2.779
3.070
761,272
+0.22(+7.84%)
Dec 15, 2008
3.256
3.263
2.748
2.847
563,807
-0.37(-11.56%)
Dec 12, 2008
2.717
3.281
2.717
3.219
623,841
+0.34(+11.85%)
Dec 11, 2008
3.207
3.256
2.804
2.878
879,894
-0.38(-11.79%)
Dec 10, 2008
3.225
3.449
3.120
3.263
787,471
+0.09(+2.73%)
Dec 09, 2008
3.393
3.616
3.132
3.176
904,622
-0.30(-8.57%)
Dec 08, 2008
3.374
3.492
3.275
3.473
632,685
+0.21(+6.46%)
Dec 05, 2008
2.890
3.263
2.872
3.263
921,270
+0.30(+10.27%)
Dec 04, 2008
3.275
3.275
2.828
2.959
1,115,785
-0.37(-11.17%)
Dec 03, 2008
3.021
3.486
2.729
3.331
1,297,804
+0.48(+16.74%)
Dec 02, 2008
2.618
2.878
2.481
2.853
881,292
+0.23(+8.75%)
Dec 01, 2008
2.866
3.436
2.580
2.624
1,699,052
-0.75(-22.24%)
Nov 28, 2008
3.139
3.418
3.126
3.374
413,821
+0.25(+8.15%)
Nov 26, 2008
2.605
3.120
2.512
3.120
904,514
+0.43(+15.90%)
Nov 25, 2008
2.605
2.698
2.444
2.692
957,108
+0.14(+5.34%)
Nov 24, 2008
2.357
2.686
2.332
2.555
1,875,209
+0.25(+10.75%)
Nov 21, 2008
2.109
2.475
2.041
2.307
1,296,390
+0.20(+9.73%)
Nov 20, 2008
2.022
2.568
1.724
2.103
1,950,103
+0.05(+2.42%)
Nov 19, 2008
2.407
2.456
2.053
2.053
1,057,523
-0.36(-14.91%)
Nov 18, 2008
2.624
2.692
2.239
2.413
1,054,497
-0.20(-7.82%)
Nov 17, 2008
2.828
2.828
2.493
2.618
972,934
-0.16(-5.80%)
Nov 14, 2008
3.008
3.077
2.729
2.779
1,344,217
-0.20(-6.86%)
Nov 13, 2008
2.804
2.983
2.419
2.983
1,659,545
+0.21(+7.61%)
Nov 12, 2008
3.256
3.418
2.751
2.773
1,419,701
-0.53(-16.14%)
Nov 11, 2008
3.579
3.585
3.170
3.306
822,348
-0.32(-8.89%)
Nov 10, 2008
4.026
4.050
3.548
3.629
759,040
-0.26(-6.70%)
Nov 07, 2008
3.926
4.063
3.560
3.889
1,625,222
+0.40(+11.37%)
Nov 06, 2008
3.963
3.963
3.455
3.492
920,893
-0.55(-13.65%)
Nov 05, 2008
4.410
4.410
4.032
4.044
871,986
-0.27(-6.32%)
Nov 04, 2008
4.385
4.385
4.100
4.317
1,376,085
+0.10(+2.35%)
Nov 03, 2008
4.429
4.429
4.131
4.218
913,283
-0.09(-2.16%)
Oct 31, 2008
4.019
4.311
3.963
4.311
1,235,371
+0.29(+7.09%)
Oct 30, 2008
3.722
4.038
3.691
4.026
1,423,538
+0.32(+8.71%)
Oct 29, 2008
3.567
3.864
3.548
3.703
1,447,016
+0.17(+4.74%)
Oct 28, 2008
3.722
3.808
3.126
3.536
1,573,727
+0.14(+4.01%)
Oct 27, 2008
3.722
3.846
3.399
3.399
523,747
-0.32(-8.67%)
Oct 24, 2008
3.517
3.815
3.424
3.722
1,111,955
-0.14(-3.69%)
Oct 23, 2008
3.976
4.168
3.579
3.864
915,416
-0.08(-2.04%)
Oct 22, 2008
4.199
4.199
3.709
3.945
1,133,123
-0.37(-8.49%)
Oct 21, 2008
4.460
4.652
4.280
4.311
812,447
-0.12(-2.80%)
Oct 20, 2008
4.447
4.677
4.367
4.435
994,939
+0.08(+1.85%)
Oct 17, 2008
4.689
5.061
4.243
4.354
1,698,049
-0.58(-11.70%)
Oct 16, 2008
4.261
4.931
4.218
4.931
2,182,786
+0.66(+15.38%)
Oct 15, 2008
4.881
4.981
4.274
4.274
1,067,640
-0.71(-14.30%)
Oct 14, 2008
4.875
5.229
4.788
4.987
1,337,628
+0.33(+7.06%)
Oct 13, 2008
4.050
5.266
4.050
4.658
1,169,630
+0.78(+19.97%)
Oct 10, 2008
3.635
4.026
3.368
3.883
2,134,260
+0.01(+0.16%)
Oct 09, 2008
4.311
4.460
3.877
3.877
1,428,750
-0.26(-6.30%)
Oct 08, 2008
4.044
4.565
3.808
4.137
1,693,511
-0.10(-2.34%)
Oct 07, 2008
4.534
4.863
4.187
4.236
1,089,705
-0.33(-7.20%)
Oct 06, 2008
4.776
4.776
4.032
4.565
1,345,210
-0.37(-7.54%)
Oct 03, 2008
5.632
5.893
4.900
4.937
1,034,114
-0.63(-11.26%)
Oct 02, 2008
5.775
5.998
5.520
5.564
707,370
-0.38(-6.37%)
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
.