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 30, 2008
7.977
8.001
7.809
7.958
1,640,872
+0.03(+0.39%)
May 29, 2008
7.939
7.989
7.784
7.927
1,531,156
-0.01(-0.16%)
May 28, 2008
8.132
8.181
7.846
7.939
1,450,671
-0.09(-1.08%)
May 27, 2008
8.125
8.163
7.822
8.026
880,164
-0.11(-1.30%)
May 26, 2008
8.423
8.454
8.051
8.132
0
+0.00(+0.00%)
May 23, 2008
8.423
8.454
8.051
8.132
1,835,025
-0.40(-4.65%)
May 22, 2008
9.136
9.136
8.522
8.529
1,609,773
-0.60(-6.59%)
May 21, 2008
9.341
9.372
9.074
9.130
1,143,462
-0.24(-2.58%)
May 20, 2008
9.726
9.751
9.335
9.372
1,048,667
-0.42(-4.25%)
May 19, 2008
9.868
10.02
9.639
9.788
1,190,381
-0.14(-1.38%)
May 16, 2008
10.18
10.18
9.868
9.924
722,223
-0.19(-1.84%)
May 15, 2008
9.800
10.14
9.651
10.11
1,204,340
+0.25(+2.58%)
May 14, 2008
10.02
10.02
9.738
9.856
1,482,042
-0.07(-0.69%)
May 13, 2008
9.868
9.955
9.813
9.924
1,552,745
+0.04(+0.44%)
May 12, 2008
9.875
9.943
9.735
9.881
1,682,445
-0.05(-0.50%)
May 09, 2008
10.35
10.38
9.695
9.930
1,357,295
+0.16(+1.65%)
May 08, 2008
9.825
9.980
9.664
9.769
1,551,936
+0.04(+0.38%)
May 07, 2008
9.893
10.35
9.707
9.732
2,345,440
-0.08(-0.82%)
May 06, 2008
10.48
10.48
9.459
9.813
2,035,028
-0.20(-2.04%)
May 05, 2008
9.000
10.38
9.000
10.02
3,285,856
+1.44(+16.78%)
May 02, 2008
8.417
8.578
8.381
8.578
742,414
+0.06(+0.73%)
May 01, 2008
8.820
8.820
8.417
8.516
1,048,906
-0.16(-1.79%)
Apr 30, 2008
8.355
8.919
8.281
8.671
1,387,224
+0.30(+3.56%)
Apr 29, 2008
8.467
8.659
8.175
8.374
871,163
-0.17(-1.96%)
Apr 28, 2008
8.684
8.758
8.467
8.541
799,911
-0.12(-1.43%)
Apr 25, 2008
8.454
8.752
8.398
8.665
853,020
+0.16(+1.82%)
Apr 24, 2008
8.274
8.553
8.014
8.510
1,173,414
+0.19(+2.24%)
Apr 23, 2008
8.764
8.808
8.212
8.324
1,532,551
-0.46(-5.23%)
Apr 22, 2008
8.994
9.056
8.640
8.783
1,744,965
-0.24(-2.68%)
Apr 21, 2008
9.292
9.354
8.746
9.025
1,366,285
-0.40(-4.28%)
Apr 18, 2008
8.826
9.490
8.826
9.428
2,368,005
+0.61(+6.89%)
Apr 17, 2008
8.374
8.833
8.318
8.820
1,675,396
+0.47(+5.57%)
Apr 16, 2008
7.952
8.522
7.952
8.355
1,636,824
+0.38(+4.82%)
Apr 15, 2008
8.020
8.188
7.834
7.970
2,209,794
-0.11(-1.31%)
Apr 14, 2008
8.194
8.287
8.045
8.076
2,274,861
-0.21(-2.54%)
Apr 11, 2008
8.194
8.622
8.039
8.287
3,389,426
-0.33(-3.82%)
Apr 10, 2008
8.609
8.665
8.491
8.615
1,304,223
+0.08(+0.94%)
Apr 09, 2008
8.485
8.678
8.324
8.535
1,960,282
-0.01(-0.07%)
Apr 08, 2008
8.386
8.603
8.219
8.541
1,392,308
+0.03(+0.36%)
Apr 07, 2008
7.933
8.634
7.933
8.510
1,930,121
+0.45(+5.54%)
Apr 04, 2008
8.113
8.343
7.933
8.063
1,761,827
-0.01(-0.08%)
Apr 03, 2008
7.586
8.076
7.561
8.070
2,255,747
+0.33(+4.25%)
Apr 02, 2008
7.338
7.890
7.270
7.741
3,004,767
+0.38(+5.14%)
Apr 01, 2008
6.941
7.381
6.842
7.363
4,578,260
+0.38(+5.51%)
Mar 31, 2008
7.313
7.313
6.811
6.978
9,880,671
-0.24(-3.27%)
Mar 28, 2008
7.784
7.784
7.040
7.214
3,676,947
-0.60(-7.63%)
Mar 27, 2008
8.132
8.175
7.704
7.809
4,194,373
-0.38(-4.62%)
Mar 26, 2008
8.076
8.436
7.952
8.188
2,722,146
-0.07(-0.90%)
Mar 25, 2008
8.367
8.473
8.156
8.262
6,021,256
-0.03(-0.37%)
Mar 24, 2008
8.653
9.633
7.474
8.293
6,484,890
-1.20(-12.67%)
Mar 21, 2008
8.994
9.558
8.901
9.496
2,032,115
+0.00(+0.00%)
Mar 20, 2008
8.994
9.558
8.901
9.496
2,032,115
+0.34(+3.73%)
Mar 19, 2008
9.465
9.738
9.118
9.155
1,293,458
-0.33(-3.53%)
Mar 18, 2008
8.715
9.533
8.715
9.490
1,946,334
+0.78(+8.90%)
Mar 17, 2008
9.143
9.149
8.578
8.715
2,551,851
-0.79(-8.35%)
Mar 14, 2008
10.11
10.27
9.440
9.509
1,630,878
-0.71(-6.92%)
Mar 13, 2008
10.22
10.30
9.701
10.22
1,307,305
-0.05(-0.48%)
Mar 12, 2008
10.48
10.85
10.20
10.27
1,409,441
-0.11(-1.02%)
Mar 11, 2008
10.30
10.80
9.992
10.37
1,537,473
+0.45(+4.50%)
Mar 10, 2008
10.57
10.68
9.881
9.924
2,071,104
-0.61(-5.77%)
Mar 07, 2008
11.26
11.26
10.39
10.53
2,354,011
-0.73(-6.50%)
Mar 06, 2008
11.80
11.80
11.26
11.26
1,122,987
-0.58(-4.92%)
Mar 05, 2008
11.93
12.14
11.76
11.85
935,042
-0.09(-0.78%)
Mar 04, 2008
12.23
12.23
11.67
11.94
1,353,631
-0.29(-2.38%)
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
.