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 31, 2009
6.141
6.141
5.799
5.830
508,580
-0.35(-5.72%)
Aug 28, 2009
6.209
6.308
6.110
6.184
388,179
+0.08(+1.32%)
Aug 27, 2009
6.252
6.252
5.998
6.103
737,541
-0.19(-3.05%)
Aug 26, 2009
6.314
6.314
6.141
6.296
435,558
-0.02(-0.29%)
Aug 25, 2009
6.513
6.575
6.254
6.314
477,087
-0.16(-2.49%)
Aug 24, 2009
6.339
6.556
6.327
6.476
516,924
+0.15(+2.35%)
Aug 21, 2009
6.376
6.451
6.159
6.327
722,599
+0.06(+0.89%)
Aug 20, 2009
6.258
6.461
6.172
6.271
786,502
+0.07(+1.10%)
Aug 19, 2009
5.843
6.277
5.775
6.203
1,890,319
+0.26(+4.38%)
Aug 18, 2009
5.737
5.973
5.706
5.942
434,867
+0.24(+4.24%)
Aug 17, 2009
5.781
5.787
5.607
5.700
618,587
-0.28(-4.67%)
Aug 14, 2009
5.830
6.004
5.737
5.979
995,946
+0.15(+2.55%)
Aug 13, 2009
5.967
5.986
5.727
5.830
517,959
-0.06(-1.05%)
Aug 12, 2009
5.675
5.992
5.675
5.893
665,679
+0.20(+3.49%)
Aug 11, 2009
5.613
5.750
5.489
5.694
508,385
+0.06(+0.99%)
Aug 10, 2009
5.979
6.048
5.415
5.638
1,373,377
-0.33(-5.61%)
Aug 07, 2009
4.937
6.048
4.906
5.973
1,770,456
+1.13(+23.30%)
Aug 06, 2009
4.714
4.919
4.714
4.844
949,074
+0.12(+2.49%)
Aug 05, 2009
4.708
4.832
4.658
4.726
545,108
+0.01(+0.26%)
Aug 04, 2009
4.627
4.788
4.627
4.714
698,191
+0.06(+1.20%)
Aug 03, 2009
4.590
4.714
4.528
4.658
1,053,636
+0.16(+3.44%)
Jul 31, 2009
4.596
4.714
4.503
4.503
921,393
-0.11(-2.42%)
Jul 30, 2009
4.658
4.776
4.565
4.615
587,876
+0.12(+2.62%)
Jul 29, 2009
4.553
4.615
4.463
4.497
425,019
-0.12(-2.68%)
Jul 28, 2009
4.708
4.788
4.609
4.621
663,114
-0.05(-1.06%)
Jul 27, 2009
4.708
4.863
4.646
4.671
760,940
-0.01(-0.26%)
Jul 24, 2009
4.671
4.757
4.609
4.683
628
-0.02(-0.53%)
Jul 23, 2009
4.472
4.745
4.429
4.708
1,737,671
+0.24(+5.42%)
Jul 22, 2009
4.422
4.503
4.404
4.466
686,235
+0.01(+0.28%)
Jul 21, 2009
4.509
4.528
4.404
4.454
418,169
-0.03(-0.69%)
Jul 20, 2009
4.447
4.578
4.404
4.485
961,953
+0.06(+1.26%)
Jul 17, 2009
4.652
4.652
4.373
4.429
974,225
-0.19(-4.03%)
Jul 16, 2009
4.485
4.633
4.429
4.615
1,135,517
+0.16(+3.62%)
Jul 15, 2009
4.323
4.497
4.230
4.454
1,012,489
+0.30(+7.32%)
Jul 14, 2009
4.156
4.212
4.088
4.150
956,284
+0.00(+0.00%)
Jul 13, 2009
4.032
4.193
4.026
4.150
265,605
+0.12(+3.08%)
Jul 10, 2009
4.050
4.100
3.908
4.026
269,636
-0.09(-2.11%)
Jul 09, 2009
4.100
4.205
3.982
4.112
221,406
+0.06(+1.38%)
Jul 08, 2009
4.187
4.199
3.957
4.057
402,863
-0.04(-1.06%)
Jul 07, 2009
4.224
4.286
4.088
4.100
399,488
-0.13(-3.08%)
Jul 06, 2009
4.410
4.435
4.156
4.230
653,054
-0.20(-4.48%)
Jul 02, 2009
4.664
4.702
4.429
4.429
398,679
-0.34(-7.15%)
Jul 01, 2009
4.646
4.863
4.615
4.770
607,641
+0.21(+4.63%)
Jun 30, 2009
4.720
4.720
4.466
4.559
1,144,085
-0.11(-2.26%)
Jun 29, 2009
4.516
4.764
4.435
4.664
510,059
+0.14(+3.15%)
Jun 26, 2009
4.447
4.602
4.311
4.522
1,248,459
+0.02(+0.41%)
Jun 25, 2009
4.503
4.516
4.460
4.503
568,276
+0.04(+0.97%)
Jun 24, 2009
4.193
4.503
4.193
4.460
498,406
+0.33(+8.12%)
Jun 23, 2009
4.249
4.429
4.112
4.125
508,173
-0.06(-1.48%)
Jun 22, 2009
4.540
4.540
4.187
4.187
510,235
-0.39(-8.54%)
Jun 19, 2009
4.509
4.745
4.509
4.578
483,796
+0.11(+2.36%)
Jun 18, 2009
4.460
4.497
4.360
4.472
188,219
-0.03(-0.69%)
Jun 17, 2009
4.379
4.553
4.348
4.503
407,814
+0.14(+3.27%)
Jun 16, 2009
4.602
4.652
4.348
4.360
526,258
-0.23(-5.00%)
Jun 15, 2009
4.807
4.807
4.516
4.590
466,357
-0.29(-5.85%)
Jun 12, 2009
4.857
4.906
4.782
4.875
219,493
-0.02(-0.51%)
Jun 11, 2009
4.850
4.950
4.795
4.900
473,542
+0.09(+1.80%)
Jun 10, 2009
4.844
4.900
4.646
4.813
470,722
-0.01(-0.26%)
Jun 09, 2009
4.782
4.906
4.733
4.826
361,034
+0.06(+1.30%)
Jun 08, 2009
4.720
4.838
4.649
4.764
450,455
-0.11(-2.17%)
Jun 05, 2009
4.652
4.888
4.621
4.869
701,021
+0.25(+5.51%)
Jun 04, 2009
4.559
4.640
4.360
4.615
759,293
+0.09(+1.92%)
Jun 03, 2009
4.435
4.627
4.398
4.528
977,820
+0.04(+0.97%)
Jun 02, 2009
4.261
4.516
4.212
4.485
827,710
+0.20(+4.78%)
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
.