| AIRCASTLE LIMITED Add to My Watchlist | (NYSE: AYR) |
| AIRCASTLE | 9.13 | +0.51 (+5.92%) | 265,535 |
| Historical Data for AYR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.83 | 9.21 | 8.76 | 265,535 | 9.13 | +0.51 +5.92% |
| 02/08/10 | 8.89 | 8.90 | 8.62 | 148,824 | 8.62 | -0.26 -2.93% |
| 02/05/10 | 8.89 | 8.96 | 8.50 | 262,209 | 8.88 | -0.01 -0.11% |
| 02/04/10 | 9.33 | 9.39 | 8.85 | 271,431 | 8.89 | -0.50 -5.32% |
| 02/03/10 | 9.51 | 9.66 | 9.31 | 199,912 | 9.39 | -0.19 -1.98% |
| 02/02/10 | 9.62 | 9.74 | 9.51 | 214,455 | 9.58 | -0.01 -0.10% |
| 02/01/10 | 9.55 | 9.71 | 9.47 | 193,663 | 9.59 | +0.08 +0.84% |
| 01/29/10 | 9.52 | 9.69 | 9.37 | 273,311 | 9.51 | +0.07 +0.74% |
| 01/28/10 | 9.68 | 9.78 | 9.27 | 206,560 | 9.44 | -0.19 -1.97% |
| 01/27/10 | 9.57 | 9.66 | 9.39 | 248,997 | 9.63 | +0.01 +0.10% |
| 01/26/10 | 9.70 | 9.78 | 9.61 | 244,263 | 9.62 | -0.15 -1.54% |
| 01/25/10 | 9.86 | 9.86 | 9.62 | 285,702 | 9.77 | +0.05 +0.51% |
| 01/22/10 | 9.85 | 10.04 | 9.70 | 312,281 | 9.72 | -0.13 -1.32% |
| 01/21/10 | 10.06 | 10.15 | 9.81 | 349,543 | 9.85 | -0.16 -1.60% |
| 01/20/10 | 10.20 | 10.22 | 9.81 | 372,312 | 10.01 | -0.35 -3.38% |
| 01/19/10 | 10.65 | 10.76 | 10.09 | 545,801 | 10.36 | -0.21 -1.99% |
| 01/18/10 | 10.57 | 10.57 | 10.57 | 0 | 10.57 | 0.00 0.00% |
| 01/15/10 | 10.92 | 10.94 | 10.30 | 958,014 | 10.57 | -0.64 -5.71% |
| 01/14/10 | 11.33 | 11.41 | 11.15 | 327,329 | 11.21 | -0.11 -0.97% |
| 01/13/10 | 10.90 | 11.35 | 10.80 | 301,429 | 11.32 | +0.45 +4.14% |
| 01/12/10 | 10.91 | 10.99 | 10.78 | 257,218 | 10.87 | -0.14 -1.27% |
| 01/11/10 | 10.59 | 11.05 | 10.55 | 464,249 | 11.01 | +0.52 +4.96% |
| 01/08/10 | 10.37 | 10.63 | 10.24 | 263,960 | 10.49 | +0.11 +1.06% |
| 01/07/10 | 9.98 | 10.41 | 9.90 | 323,315 | 10.38 | +0.42 +4.22% |
| 01/06/10 | 10.05 | 10.12 | 9.95 | 297,450 | 9.96 | -0.14 -1.39% |
| 01/05/10 | 10.42 | 10.43 | 9.90 | 394,371 | 10.10 | -0.31 -2.98% |
| 01/04/10 | 10.04 | 10.58 | 10.01 | 536,342 | 10.41 | +0.56 +5.69% |
| 01/01/10 | 9.85 | 9.85 | 9.85 | 0 | 9.85 | 0.00 0.00% |
| 12/31/09 | 10.15 | 10.23 | 9.84 | 222,977 | 9.85 | -0.30 -2.96% |
| 12/30/09 | 9.77 | 10.16 | 9.77 | 268,378 | 10.15 | +0.40 +4.10% |
| 12/29/09 | 9.64 | 9.79 | 9.62 | 230,705 | 9.75 | +0.16 +1.67% |
| 12/28/09 | 9.56 | 9.70 | 9.52 | 168,170 | 9.59 | 0.00 0.00% |
| 12/25/09 | 9.54 | 9.62 | 9.51 | 59,304 | 9.59 | 0.00 0.00% |
| 12/24/09 | 9.54 | 9.62 | 9.51 | 59,304 | 9.59 | +0.04 +0.42% |
| 12/23/09 | 9.33 | 9.55 | 9.27 | 242,171 | 9.55 | +0.31 +3.35% |
| 12/22/09 | 9.27 | 9.30 | 9.10 | 191,192 | 9.24 | +0.02 +0.22% |
| 12/21/09 | 9.05 | 9.29 | 9.04 | 202,066 | 9.22 | +0.18 +1.99% |
| 12/18/09 | 9.08 | 9.19 | 9.00 | 365,113 | 9.04 | -0.02 -0.22% |
| 12/17/09 | 9.36 | 9.41 | 9.05 | 446,410 | 9.06 | -0.34 -3.62% |
| 12/16/09 | 9.26 | 9.40 | 9.12 | 247,257 | 9.40 | +0.29 +3.18% |
| 12/15/09 | 9.46 | 9.49 | 9.08 | 319,174 | 9.11 | -0.36 -3.80% |
| 12/14/09 | 9.37 | 9.50 | 9.30 | 369,582 | 9.47 | -0.07 -0.73% |
| 12/11/09 | 9.35 | 9.64 | 9.33 | 210,929 | 9.54 | +0.22 +2.36% |
| 12/10/09 | 9.62 | 9.68 | 9.22 | 289,502 | 9.32 | -0.26 -2.71% |
| 12/09/09 | 9.67 | 9.70 | 9.50 | 169,612 | 9.58 | -0.11 -1.14% |
| 12/08/09 | 9.46 | 9.80 | 9.39 | 321,473 | 9.69 | +0.19 +2.00% |
| 12/07/09 | 9.52 | 9.55 | 9.35 | 219,486 | 9.50 | +0.01 +0.11% |
| 12/04/09 | 9.52 | 9.58 | 9.22 | 240,211 | 9.49 | +0.21 +2.26% |
| 12/03/09 | 9.38 | 9.45 | 9.19 | 288,289 | 9.28 | -0.02 -0.22% |
| 12/02/09 | 9.30 | 9.50 | 9.25 | 153,644 | 9.30 | -0.02 -0.21% |
| \/ Download Data To Spreadsheet | ||||||
