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 (%)
Aug 29, 2008
8.212
8.250
7.964
8.231
887,177
+0.00(+0.00%)
Aug 28, 2008
7.952
8.231
7.933
8.231
897,263
+0.27(+3.43%)
Aug 27, 2008
7.822
7.989
7.573
7.958
1,108,443
+0.17(+2.15%)
Aug 26, 2008
7.753
7.890
7.567
7.791
822,790
+0.02(+0.32%)
Aug 25, 2008
7.772
7.915
7.511
7.766
915,895
-0.03(-0.40%)
Aug 22, 2008
7.381
7.989
7.375
7.797
757,689
+0.40(+5.36%)
Aug 21, 2008
7.449
7.567
7.288
7.400
666,192
-0.24(-3.17%)
Aug 20, 2008
7.598
7.875
7.313
7.642
1,151,519
+0.06(+0.74%)
Aug 19, 2008
8.101
8.194
7.555
7.586
869,036
-0.51(-6.28%)
Aug 18, 2008
8.063
8.250
7.927
8.094
618,198
-0.06(-0.76%)
Aug 15, 2008
8.305
8.411
7.952
8.156
0
-0.09(-1.05%)
Aug 14, 2008
8.194
8.405
7.915
8.243
873,341
+0.18(+2.23%)
Aug 13, 2008
8.212
8.312
7.896
8.063
1,311,255
-0.07(-0.84%)
Aug 12, 2008
8.578
8.802
8.125
8.132
1,292,750
-0.47(-5.48%)
Aug 11, 2008
8.250
8.938
8.250
8.603
1,191,321
+0.28(+3.35%)
Aug 08, 2008
7.505
8.436
7.307
8.324
2,554,516
+0.92(+12.40%)
Aug 07, 2008
7.511
7.753
7.257
7.406
1,414,719
-0.21(-2.77%)
Aug 06, 2008
7.338
7.704
7.239
7.617
1,045,303
+0.25(+3.37%)
Aug 05, 2008
7.288
7.561
7.145
7.369
1,268,040
+0.30(+4.21%)
Aug 04, 2008
7.220
7.480
6.947
7.071
1,171,525
-0.05(-0.70%)
Aug 01, 2008
6.699
7.145
6.699
7.121
1,023,506
+0.33(+4.84%)
Jul 31, 2008
6.649
7.127
6.631
6.792
1,054,966
+0.01(+0.09%)
Jul 30, 2008
6.885
7.170
6.631
6.786
1,338,492
-0.03(-0.45%)
Jul 29, 2008
6.817
6.866
6.029
6.817
1,703,429
+0.79(+13.07%)
Jul 28, 2008
6.544
6.699
6.017
6.029
1,442,286
-0.50(-7.60%)
Jul 25, 2008
6.172
6.693
6.103
6.525
1,688,336
+0.29(+4.68%)
Jul 24, 2008
6.811
6.823
6.172
6.234
1,735,785
-0.50(-7.46%)
Jul 23, 2008
6.469
7.102
6.420
6.736
2,050,952
+0.28(+4.32%)
Jul 22, 2008
5.843
6.482
5.725
6.457
2,114,259
+0.60(+10.16%)
Jul 21, 2008
6.041
6.196
5.830
5.862
857,983
-0.18(-2.98%)
Jul 18, 2008
6.178
6.196
5.818
6.041
1,152,686
-0.12(-1.91%)
Jul 17, 2008
5.973
6.159
5.775
6.159
2,135,387
+0.22(+3.76%)
Jul 16, 2008
5.589
5.961
5.421
5.936
1,893,326
+0.42(+7.53%)
Jul 15, 2008
5.316
5.688
5.117
5.520
2,189,917
+0.21(+3.97%)
Jul 14, 2008
5.768
5.855
5.241
5.309
1,303,365
-0.37(-6.45%)
Jul 11, 2008
5.620
5.719
5.396
5.675
2,827,976
-0.05(-0.87%)
Jul 10, 2008
5.558
5.917
5.558
5.725
1,727,879
+0.09(+1.65%)
Jul 09, 2008
5.744
6.147
5.539
5.632
1,329,043
-0.07(-1.30%)
Jul 08, 2008
5.396
5.719
5.216
5.706
1,781,575
+0.37(+6.85%)
Jul 07, 2008
5.340
5.545
5.086
5.340
1,368,621
-0.02(-0.46%)
Jul 04, 2008
5.291
5.688
5.285
5.365
1,319,479
+0.00(+0.00%)
Jul 03, 2008
5.291
5.688
5.285
5.365
1,319,479
+0.09(+1.76%)
Jul 02, 2008
5.458
5.799
5.161
5.272
2,022,503
-0.19(-3.41%)
Jul 01, 2008
5.154
5.527
5.092
5.458
2,116,622
+0.24(+4.64%)
Jun 30, 2008
5.204
5.421
5.117
5.216
2,389,062
+0.06(+1.20%)
Jun 27, 2008
4.863
5.309
4.832
5.154
9,751,407
+0.32(+6.68%)
Jun 26, 2008
5.136
5.136
4.764
4.832
2,237,474
-0.42(-8.03%)
Jun 25, 2008
5.142
5.465
5.130
5.254
1,876,310
+0.12(+2.42%)
Jun 24, 2008
5.080
5.185
4.900
5.130
1,995,150
-0.04(-0.84%)
Jun 23, 2008
5.384
5.452
5.148
5.173
1,998,968
-0.26(-4.79%)
Jun 20, 2008
5.496
5.607
5.260
5.434
2,821,197
-0.17(-3.10%)
Jun 19, 2008
5.192
5.607
5.117
5.607
2,811,132
+0.41(+7.88%)
Jun 18, 2008
5.272
5.291
5.043
5.198
2,014,712
-0.04(-0.71%)
Jun 17, 2008
5.328
5.415
5.201
5.235
2,623,818
-0.04(-0.71%)
Jun 16, 2008
5.589
5.682
5.099
5.272
3,237,229
-0.33(-5.97%)
Jun 13, 2008
5.558
5.737
5.489
5.607
1,247,024
+0.11(+2.03%)
Jun 12, 2008
5.893
6.079
5.477
5.496
1,885,974
-0.36(-6.14%)
Jun 11, 2008
6.110
6.190
5.806
5.855
1,724,054
-0.27(-4.45%)
Jun 10, 2008
6.128
6.364
6.069
6.128
2,849,812
-0.23(-3.61%)
Jun 09, 2008
6.593
6.742
6.178
6.358
2,156,686
-0.24(-3.57%)
Jun 06, 2008
6.829
6.916
6.395
6.593
2,613,384
-0.25(-3.63%)
Jun 05, 2008
7.189
7.189
6.730
6.842
3,526,610
-0.37(-5.16%)
Jun 04, 2008
7.443
7.443
7.133
7.214
1,919,456
-0.22(-3.00%)
Jun 03, 2008
7.673
7.846
7.381
7.437
1,576,039
-0.26(-3.38%)
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
.