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, 2013
11.41
11.71
11.37
11.54
452,616
+0.08(+0.70%)
May 30, 2013
11.36
11.53
11.34
11.46
366,450
+0.14(+1.22%)
May 29, 2013
11.36
11.41
11.15
11.32
653,326
-0.14(-1.24%)
May 28, 2013
11.61
11.66
11.36
11.46
637,722
-0.04(-0.38%)
May 24, 2013
11.43
11.51
11.29
11.50
391,640
+0.04(+0.31%)
May 23, 2013
11.33
11.47
11.24
11.47
378,591
+0.02(+0.19%)
May 22, 2013
11.45
11.53
11.36
11.45
498,673
+0.01(+0.06%)
May 21, 2013
11.51
11.58
11.40
11.44
595,029
-0.09(-0.75%)
May 20, 2013
11.37
11.58
11.36
11.53
399,159
+0.16(+1.40%)
May 17, 2013
11.40
11.44
11.33
11.37
865,005
+0.04(+0.32%)
May 16, 2013
11.37
11.45
11.22
11.33
451,005
-0.04(-0.32%)
May 15, 2013
11.22
11.46
11.19
11.37
548,738
+0.23(+2.07%)
May 13, 2013
11.19
11.20
11.11
11.14
209,024
-0.09(-0.77%)
May 10, 2013
11.22
11.29
11.12
11.22
411,030
+0.05(+0.45%)
May 09, 2013
11.21
11.31
11.16
11.17
423,397
-0.02(-0.19%)
May 08, 2013
11.16
11.27
11.15
11.19
469,934
+0.08(+0.71%)
May 07, 2013
11.01
11.19
10.93
11.11
431,537
+0.17(+1.52%)
May 06, 2013
10.75
10.96
10.75
10.95
450,375
+0.25(+2.36%)
May 03, 2013
10.76
10.83
10.66
10.70
587,007
+0.04(+0.34%)
May 02, 2013
10.22
10.72
9.995
10.66
1,277,641
+0.72(+7.26%)
May 01, 2013
9.981
10.06
9.829
9.937
535,096
-0.14(-1.36%)
Apr 30, 2013
10.07
10.10
10.01
10.07
265,219
+0.01(+0.07%)
Apr 29, 2013
10.00
10.10
9.937
10.07
204,020
+0.14(+1.46%)
Apr 26, 2013
9.916
9.966
9.757
9.923
468,820
-0.02(-0.22%)
Apr 25, 2013
10.07
10.15
9.945
9.945
339,353
-0.06(-0.58%)
Apr 24, 2013
9.966
10.05
9.859
10.00
352,709
+0.08(+0.80%)
Apr 23, 2013
9.721
9.923
9.678
9.923
590,129
+0.28(+2.92%)
Apr 22, 2013
9.663
9.692
9.392
9.641
309,764
+0.00(+0.00%)
Apr 19, 2013
9.519
9.649
9.497
9.641
317,548
+0.14(+1.44%)
Apr 18, 2013
9.613
9.613
9.295
9.504
732,831
-0.04(-0.38%)
Apr 17, 2013
9.894
9.945
9.497
9.540
538,808
-0.40(-4.06%)
Apr 16, 2013
9.844
9.959
9.844
9.945
341,095
+0.19(+1.92%)
Apr 15, 2013
10.20
10.21
9.750
9.757
482,535
-0.49(-4.79%)
Apr 12, 2013
10.17
10.25
10.10
10.25
458,490
+0.08(+0.78%)
Apr 11, 2013
10.05
10.17
10.00
10.17
269,779
+0.12(+1.22%)
Apr 10, 2013
9.981
10.08
9.872
10.05
297,694
+0.10(+1.02%)
Apr 09, 2013
10.02
10.02
9.937
9.945
294,029
-0.07(-0.72%)
Apr 08, 2013
9.844
10.02
9.742
10.02
361,114
+0.19(+1.98%)
Apr 05, 2013
9.641
9.829
9.605
9.822
294,579
+0.03(+0.29%)
Apr 04, 2013
9.800
9.829
9.634
9.793
386,613
+0.01(+0.07%)
Apr 03, 2013
10.01
10.01
9.779
9.786
400,248
-0.21(-2.09%)
Apr 02, 2013
10.00
10.10
9.901
9.995
672,662
+0.04(+0.36%)
Apr 01, 2013
9.844
10.03
9.746
9.959
679,945
+0.09(+0.88%)
Mar 28, 2013
9.670
9.930
9.656
9.872
838,716
+0.25(+2.63%)
Mar 27, 2013
9.858
9.876
9.591
9.620
872,259
-0.27(-2.70%)
Mar 26, 2013
10.01
10.01
9.865
9.887
372,759
-0.07(-0.72%)
Mar 25, 2013
10.05
10.09
9.932
9.959
398,246
-0.04(-0.36%)
Mar 22, 2013
9.988
10.02
9.952
9.995
371,624
+0.04(+0.36%)
Mar 21, 2013
10.03
10.05
9.930
9.959
328,683
-0.12(-1.15%)
Mar 20, 2013
10.02
10.07
9.981
10.07
282,807
+0.07(+0.72%)
Mar 19, 2013
10.02
10.17
9.952
10.00
380,273
-0.02(-0.22%)
Mar 18, 2013
10.16
10.18
9.988
10.02
430,181
-0.20(-1.98%)
Mar 15, 2013
10.07
10.25
10.07
10.23
772,003
+0.14(+1.43%)
Mar 14, 2013
9.959
10.09
9.942
10.08
280,215
+0.11(+1.09%)
Mar 13, 2013
9.966
10.03
9.923
9.973
253,806
+0.01(+0.07%)
Mar 12, 2013
9.966
10.02
9.945
9.966
379,105
-0.01(-0.14%)
Mar 11, 2013
9.952
10.02
9.930
9.981
285,033
-0.03(-0.29%)
Mar 08, 2013
9.995
10.02
9.934
10.01
341,005
+0.09(+0.87%)
Mar 07, 2013
9.930
9.945
9.880
9.923
239,122
+0.02(+0.22%)
Mar 06, 2013
9.952
9.959
9.858
9.901
204,946
-0.01(-0.07%)
Mar 05, 2013
9.945
9.973
9.858
9.908
344,521
+0.04(+0.37%)
Mar 04, 2013
9.880
9.945
9.746
9.872
431,922
+0.01(+0.07%)
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
.