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 31, 2012
7.754
7.768
7.650
7.706
447,736
-0.05(-0.63%)
May 30, 2012
7.928
7.935
7.733
7.754
412,548
-0.23(-2.87%)
May 29, 2012
8.066
8.066
7.865
7.983
670,811
+0.04(+0.52%)
May 25, 2012
7.736
8.085
7.722
7.942
579,125
+0.25(+3.29%)
May 24, 2012
7.688
7.784
7.599
7.688
602,759
+0.04(+0.54%)
May 23, 2012
7.661
7.722
7.558
7.647
680,178
-0.05(-0.62%)
May 22, 2012
7.894
7.921
7.640
7.695
563,916
-0.16(-2.09%)
May 21, 2012
7.702
7.921
7.558
7.859
870,672
+0.25(+3.33%)
May 18, 2012
7.654
7.739
7.586
7.606
522,871
-0.05(-0.63%)
May 17, 2012
7.935
7.935
7.640
7.654
593,330
-0.29(-3.70%)
May 16, 2012
8.044
8.099
7.942
7.948
612,408
-0.08(-1.02%)
May 15, 2012
8.051
8.133
7.989
8.031
536,995
-0.01(-0.17%)
May 14, 2012
8.318
8.421
8.044
8.044
897,794
-0.36(-4.24%)
May 11, 2012
8.366
8.407
8.304
8.400
443,925
-0.03(-0.41%)
May 10, 2012
8.380
8.469
8.325
8.434
492,938
+0.12(+1.40%)
May 09, 2012
8.215
8.414
8.167
8.318
754,308
+0.00(+0.00%)
May 08, 2012
8.263
8.345
8.188
8.318
828,057
-0.04(-0.49%)
May 07, 2012
8.407
8.489
8.304
8.359
733,196
-0.08(-0.97%)
May 04, 2012
8.387
8.626
8.311
8.441
1,051,765
+0.05(+0.57%)
May 03, 2012
8.626
8.667
8.250
8.393
1,095,871
+0.10(+1.16%)
May 02, 2012
8.202
8.311
8.106
8.298
645,510
+0.05(+0.66%)
May 01, 2012
8.318
8.482
8.236
8.243
609,427
-0.08(-0.91%)
Apr 30, 2012
8.339
8.359
8.229
8.318
536,832
-0.08(-0.90%)
Apr 27, 2012
8.387
8.414
8.256
8.393
450,036
+0.02(+0.25%)
Apr 26, 2012
8.256
8.407
8.195
8.373
602,905
+0.12(+1.41%)
Apr 25, 2012
8.209
8.366
8.181
8.256
648,047
+0.14(+1.69%)
Apr 24, 2012
8.024
8.209
7.976
8.120
614,060
+0.10(+1.19%)
Apr 23, 2012
7.976
8.031
7.818
8.024
762,735
-0.02(-0.26%)
Apr 20, 2012
8.017
8.106
7.983
8.044
658,130
+0.10(+1.21%)
Apr 19, 2012
7.983
8.058
7.881
7.948
610,771
-0.02(-0.26%)
Apr 18, 2012
8.037
8.044
7.942
7.969
932,587
-0.09(-1.10%)
Apr 17, 2012
7.996
8.202
7.996
8.058
852,820
+0.08(+1.03%)
Apr 16, 2012
8.065
8.065
7.955
7.976
889,281
-0.05(-0.68%)
Apr 13, 2012
8.126
8.126
7.962
8.031
688,454
-0.16(-1.92%)
Apr 12, 2012
8.140
8.260
8.085
8.188
601,349
+0.10(+1.27%)
Apr 11, 2012
8.106
8.106
7.983
8.085
804,360
+0.08(+1.03%)
Apr 10, 2012
8.188
8.204
7.928
8.003
1,119,399
-0.18(-2.26%)
Apr 09, 2012
8.236
8.236
8.099
8.188
668,729
-0.14(-1.73%)
Apr 05, 2012
8.243
8.345
8.243
8.332
558,226
+0.05(+0.66%)
Apr 04, 2012
8.339
8.380
8.147
8.277
678,994
-0.12(-1.39%)
Apr 03, 2012
8.434
8.503
8.352
8.393
1,179,873
-0.03(-0.33%)
Apr 02, 2012
8.380
8.434
8.318
8.421
1,089,880
+0.04(+0.49%)
Mar 30, 2012
8.578
8.585
8.304
8.380
1,127,017
-0.18(-2.16%)
Mar 29, 2012
8.544
8.592
8.441
8.565
474,133
-0.03(-0.40%)
Mar 28, 2012
8.695
8.736
8.448
8.599
767,460
-0.12(-1.41%)
Mar 27, 2012
8.640
8.797
8.599
8.722
897,173
+0.10(+1.11%)
Mar 26, 2012
8.647
8.722
8.578
8.626
699,163
+0.04(+0.48%)
Mar 23, 2012
8.592
8.619
8.448
8.585
484,422
+0.02(+0.24%)
Mar 22, 2012
8.647
8.647
8.510
8.565
683,087
-0.14(-1.57%)
Mar 21, 2012
8.612
8.743
8.571
8.701
645,641
+0.13(+1.52%)
Mar 20, 2012
8.647
8.688
8.544
8.571
655,428
-0.15(-1.73%)
Mar 19, 2012
8.695
8.825
8.606
8.722
704,285
+0.03(+0.39%)
Mar 16, 2012
8.900
8.900
8.640
8.688
877,166
-0.18(-2.08%)
Mar 15, 2012
8.736
8.886
8.695
8.873
981,463
+0.16(+1.89%)
Mar 14, 2012
8.756
8.825
8.633
8.708
993,083
-0.05(-0.63%)
Mar 13, 2012
8.743
8.852
8.674
8.763
1,476,719
+0.07(+0.79%)
Mar 12, 2012
8.859
8.941
8.681
8.695
1,058,828
-0.14(-1.55%)
Mar 09, 2012
8.838
8.934
8.804
8.832
1,464,446
+0.00(+0.00%)
Mar 08, 2012
8.804
8.893
8.739
8.832
2,111,650
+0.11(+1.26%)
Mar 07, 2012
8.777
8.845
8.626
8.722
6,269,082
-0.58(-6.25%)
Mar 06, 2012
9.338
9.400
9.208
9.304
1,066,323
-0.12(-1.24%)
Mar 05, 2012
9.188
9.420
9.085
9.420
769,793
+0.24(+2.61%)
Mar 02, 2012
9.119
9.359
9.057
9.181
871,462
+0.08(+0.90%)
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
.