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, 2016
17.65
17.72
17.39
17.53
329,881
+0.00(+0.00%)
May 27, 2016
17.55
17.53
17.53
17.53
233,445
-0.04(-0.24%)
May 26, 2016
17.79
18.09
17.32
17.57
403,417
-0.18(-1.03%)
May 25, 2016
17.68
17.96
17.64
17.76
388,366
+0.12(+0.70%)
May 24, 2016
17.01
17.73
16.98
17.63
420,049
+0.74(+4.37%)
May 23, 2016
17.06
17.43
16.89
16.89
259,589
-0.21(-1.25%)
May 20, 2016
16.85
17.40
16.85
17.11
347,319
+0.37(+2.21%)
May 19, 2016
16.76
17.03
16.49
16.74
325,480
-0.11(-0.68%)
May 18, 2016
16.75
17.23
16.70
16.85
279,458
-0.01(-0.05%)
May 17, 2016
16.78
17.23
16.71
16.86
297,105
+0.04(+0.24%)
May 16, 2016
16.71
17.13
16.59
16.82
455,458
+0.20(+1.23%)
May 13, 2016
16.90
17.04
16.53
16.62
344,840
-0.35(-2.08%)
May 12, 2016
17.94
17.99
16.88
16.97
592,473
-0.84(-4.74%)
May 11, 2016
17.81
18.14
17.71
17.81
382,464
+0.01(+0.05%)
May 10, 2016
17.77
18.03
17.63
17.80
391,724
+0.13(+0.74%)
May 09, 2016
18.02
18.17
17.49
17.67
496,237
-0.39(-2.18%)
May 06, 2016
17.08
18.09
17.02
18.07
601,831
+1.04(+6.12%)
May 05, 2016
16.96
17.39
16.64
17.03
596,180
-0.25(-1.47%)
May 04, 2016
16.95
17.69
16.30
17.28
884,605
-0.38(-2.14%)
May 03, 2016
17.76
18.01
17.44
17.66
377,238
-0.33(-1.82%)
May 02, 2016
17.83
18.12
17.74
17.99
219,614
+0.19(+1.06%)
Apr 29, 2016
18.12
18.29
17.72
17.80
411,975
-0.40(-2.21%)
Apr 28, 2016
18.47
18.57
18.13
18.20
243,074
-0.41(-2.20%)
Apr 27, 2016
18.42
18.65
18.25
18.61
342,003
+0.22(+1.20%)
Apr 26, 2016
18.13
18.53
18.13
18.39
316,281
+0.35(+1.96%)
Apr 25, 2016
18.17
18.31
17.83
18.03
284,365
-0.21(-1.17%)
Apr 22, 2016
18.08
18.35
18.08
18.25
304,137
+0.25(+1.37%)
Apr 21, 2016
18.22
18.33
17.96
18.00
221,917
-0.22(-1.21%)
Apr 20, 2016
18.31
18.37
18.14
18.22
199,133
-0.09(-0.49%)
Apr 19, 2016
18.34
18.45
18.12
18.31
236,569
+0.11(+0.63%)
Apr 18, 2016
17.98
18.40
17.88
18.20
240,157
+0.22(+1.23%)
Apr 15, 2016
17.85
18.12
17.57
17.98
462,930
-0.17(-0.95%)
Apr 14, 2016
18.35
18.41
17.57
18.15
525,110
-0.50(-2.68%)
Apr 13, 2016
17.85
18.65
17.85
18.65
486,645
+0.89(+5.03%)
Apr 12, 2016
17.45
17.89
17.43
17.76
449,205
+0.26(+1.50%)
Apr 11, 2016
17.35
17.89
17.35
17.49
315,306
+0.25(+1.47%)
Apr 08, 2016
17.02
17.35
16.94
17.24
363,221
+0.43(+2.54%)
Apr 07, 2016
17.26
17.43
16.64
16.81
559,027
-0.61(-3.48%)
Apr 06, 2016
17.41
17.54
17.20
17.42
354,302
+0.01(+0.05%)
Apr 05, 2016
17.51
17.53
17.18
17.41
372,634
-0.17(-0.98%)
Apr 04, 2016
17.93
17.99
17.52
17.58
436,979
-0.38(-2.10%)
Apr 01, 2016
18.03
18.04
17.58
17.96
349,382
-0.28(-1.53%)
Mar 31, 2016
18.15
18.36
18.12
18.24
316,979
+0.09(+0.50%)
Mar 30, 2016
18.23
18.44
18.03
18.15
264,657
+0.04(+0.23%)
Mar 29, 2016
17.55
18.13
17.39
18.11
334,085
+0.53(+3.03%)
Mar 28, 2016
17.59
17.72
17.34
17.58
229,999
+0.01(+0.05%)
Mar 24, 2016
17.53
17.57
17.57
17.57
272,885
-0.14(-0.79%)
Mar 23, 2016
17.75
17.86
17.57
17.71
259,829
-0.16(-0.87%)
Mar 22, 2016
17.85
17.98
17.70
17.86
240,677
-0.17(-0.95%)
Mar 21, 2016
18.17
18.33
17.94
18.03
355,395
-0.21(-1.17%)
Mar 18, 2016
17.84
18.27
17.65
18.25
1,250,817
+0.52(+2.91%)
Mar 17, 2016
17.20
17.82
17.17
17.73
372,097
+0.48(+2.81%)
Mar 16, 2016
16.81
17.27
16.68
17.25
528,903
+0.40(+2.39%)
Mar 15, 2016
17.50
17.50
16.78
16.85
520,452
-0.84(-4.78%)
Mar 14, 2016
17.59
17.72
17.32
17.69
523,582
+0.00(+0.00%)
Mar 11, 2016
17.23
17.73
17.20
17.69
345,145
+0.57(+3.30%)
Mar 10, 2016
17.68
17.74
16.80
17.12
567,880
-0.49(-2.79%)
Mar 09, 2016
17.60
17.82
17.48
17.62
375,733
+0.08(+0.47%)
Mar 08, 2016
17.56
17.71
17.17
17.53
597,616
-0.27(-1.52%)
Mar 07, 2016
17.56
17.83
17.42
17.80
455,706
+0.16(+0.88%)
Mar 04, 2016
17.51
17.76
17.39
17.65
608,769
+0.18(+1.03%)
Mar 03, 2016
17.10
17.49
16.98
17.47
661,839
+0.39(+2.31%)
Mar 02, 2016
16.71
17.07
16.61
17.07
790,068
+0.42(+2.51%)
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
.