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 (%)
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%)
May 01, 2009
4.156
4.385
4.100
4.261
893,150
+0.17(+4.09%)
Apr 30, 2009
4.088
4.342
4.063
4.094
1,044,795
+0.06(+1.54%)
Apr 29, 2009
3.585
4.081
3.585
4.032
1,185,078
+0.48(+13.64%)
Apr 28, 2009
3.784
3.951
3.461
3.548
2,273,179
-0.29(-7.44%)
Apr 27, 2009
4.150
4.156
3.808
3.833
2,048,259
-0.47(-10.95%)
Apr 24, 2009
4.286
4.410
4.174
4.305
1,315,685
+0.05(+1.17%)
Apr 23, 2009
4.218
4.311
3.995
4.255
1,264,888
+0.04(+0.88%)
Apr 22, 2009
4.075
4.472
3.963
4.218
1,151,093
+0.02(+0.44%)
Apr 21, 2009
3.678
4.286
3.505
4.199
876,720
+0.48(+13.02%)
Apr 20, 2009
4.255
4.311
3.660
3.715
1,307,665
-0.68(-15.51%)
Apr 17, 2009
4.274
4.540
4.150
4.398
765,119
+0.13(+3.05%)
Apr 16, 2009
3.920
4.336
3.833
4.267
736,799
+0.37(+9.55%)
Apr 15, 2009
3.610
3.914
3.492
3.895
706,530
+0.25(+6.98%)
Apr 14, 2009
3.678
3.846
3.616
3.641
554,208
-0.11(-2.98%)
Apr 13, 2009
3.616
3.784
3.610
3.753
646,334
+0.05(+1.34%)
Apr 09, 2009
3.610
3.753
3.542
3.703
940,188
+0.19(+5.48%)
Apr 08, 2009
3.436
3.517
3.387
3.511
493,227
+0.13(+3.85%)
Apr 07, 2009
3.263
3.473
3.263
3.380
804,024
+0.04(+1.11%)
Apr 06, 2009
3.269
3.349
3.163
3.343
476,059
+0.01(+0.37%)
Apr 03, 2009
3.207
3.337
3.176
3.331
708,418
+0.12(+3.87%)
Apr 02, 2009
3.163
3.207
3.033
3.207
764,729
+0.17(+5.51%)
Apr 01, 2009
2.816
3.064
2.766
3.039
503,176
+0.16(+5.38%)
Mar 31, 2009
2.828
3.014
2.717
2.884
531,835
+0.12(+4.49%)
Mar 30, 2009
2.766
2.835
2.549
2.760
637,295
-0.35(-11.35%)
Mar 26, 2009
3.077
3.225
3.033
3.114
587,537
+0.11(+3.72%)
Mar 25, 2009
2.946
3.157
2.661
3.002
840,548
+0.11(+3.64%)
Mar 24, 2009
3.188
3.219
2.878
2.897
839,782
-0.36(-11.05%)
Mar 23, 2009
3.064
3.256
3.027
3.256
757,137
+0.49(+17.71%)
Mar 20, 2009
2.946
3.083
2.680
2.766
709,304
-0.20(-6.69%)
Mar 19, 2009
2.897
3.027
2.835
2.965
482,182
+0.09(+3.02%)
Mar 18, 2009
2.593
2.903
2.593
2.878
556,218
+0.19(+7.16%)
Mar 17, 2009
2.580
2.686
2.487
2.686
538,455
+0.17(+6.91%)
Mar 16, 2009
2.351
2.878
2.351
2.512
920,311
+0.17(+7.14%)
Mar 13, 2009
2.289
2.376
2.233
2.345
0
+0.08(+3.56%)
Mar 12, 2009
2.115
2.276
2.078
2.264
971,141
+0.12(+5.80%)
Mar 11, 2009
2.239
2.239
2.121
2.140
730,133
-0.03(-1.43%)
Mar 10, 2009
1.948
2.171
1.948
2.171
882,519
+0.31(+16.67%)
Mar 09, 2009
1.737
2.003
1.737
1.861
697,190
+0.12(+7.14%)
Mar 06, 2009
1.706
1.817
1.644
1.737
0
+0.02(+1.08%)
Mar 05, 2009
1.917
1.960
1.625
1.718
637,230
-0.27(-13.44%)
Mar 04, 2009
1.972
2.047
1.935
1.985
565,405
-0.02(-1.23%)
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
.