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, 2018
19.52
19.64
19.28
19.48
680,763
-0.04(-0.19%)
May 30, 2018
19.54
19.66
19.39
19.52
587,574
+0.15(+0.75%)
May 29, 2018
19.26
19.76
19.24
19.37
1,283,903
+0.02(+0.09%)
May 25, 2018
19.35
19.35
19.35
0
+0.05(+0.28%)
May 24, 2018
19.19
19.32
19.02
19.30
555,210
+0.13(+0.66%)
May 23, 2018
19.25
19.33
18.95
19.17
680,318
-0.14(-0.70%)
May 22, 2018
19.69
19.77
19.29
19.31
936,497
-0.31(-1.56%)
May 21, 2018
19.09
19.70
19.09
19.61
1,954,172
+0.58(+3.03%)
May 18, 2018
19.14
19.15
18.64
19.04
1,892,811
+0.03(+0.14%)
May 17, 2018
19.20
19.29
18.81
19.01
4,821,559
-1.65(-7.97%)
May 16, 2018
20.51
20.83
20.41
20.66
462,469
+0.14(+0.66%)
May 15, 2018
19.95
20.55
19.94
20.52
524,808
+0.43(+2.15%)
May 14, 2018
20.16
20.43
20.05
20.09
300,385
-0.05(-0.27%)
May 11, 2018
20.08
20.28
19.72
20.14
510,136
+0.05(+0.27%)
May 10, 2018
19.51
20.12
19.46
20.09
574,204
+0.61(+3.14%)
May 09, 2018
19.53
19.66
19.39
19.48
375,974
+0.05(+0.28%)
May 08, 2018
19.29
19.42
19.01
19.42
455,762
+0.16(+0.84%)
May 07, 2018
19.41
19.51
19.03
19.26
494,816
-0.04(-0.19%)
May 04, 2018
19.21
19.41
19.05
19.30
448,165
+0.17(+0.89%)
May 03, 2018
18.45
19.30
18.07
19.13
577,101
+1.14(+6.36%)
May 02, 2018
17.58
18.06
17.58
17.98
367,617
+0.34(+1.94%)
May 01, 2018
17.58
17.73
17.41
17.64
249,861
+0.00(+0.00%)
Apr 30, 2018
17.82
17.89
17.64
17.64
263,063
-0.16(-0.91%)
Apr 27, 2018
17.63
17.81
17.59
17.80
179,160
+0.14(+0.82%)
Apr 26, 2018
17.74
17.75
17.60
17.66
203,349
-0.06(-0.36%)
Apr 25, 2018
17.68
17.90
17.61
17.72
233,734
+0.00(+0.00%)
Apr 24, 2018
17.88
18.16
17.68
17.72
299,266
-0.04(-0.20%)
Apr 23, 2018
17.80
17.97
17.68
17.76
169,204
+0.02(+0.10%)
Apr 20, 2018
17.64
17.76
17.57
17.74
305,115
+0.06(+0.36%)
Apr 19, 2018
17.92
18.00
17.65
17.68
250,221
-0.22(-1.21%)
Apr 18, 2018
17.91
18.11
17.87
17.89
337,080
+0.02(+0.10%)
Apr 17, 2018
18.09
18.09
17.83
17.88
197,348
-0.13(-0.70%)
Apr 16, 2018
17.96
18.07
17.87
18.00
331,646
+0.14(+0.81%)
Apr 13, 2018
18.16
18.17
17.80
17.86
254,943
-0.18(-1.00%)
Apr 12, 2018
18.04
18.13
17.93
18.04
143,139
+0.13(+0.70%)
Apr 11, 2018
17.85
18.01
17.77
17.91
160,131
-0.07(-0.40%)
Apr 10, 2018
17.88
18.12
17.85
17.98
276,754
+0.38(+2.15%)
Apr 09, 2018
17.90
17.90
17.60
17.61
441,274
-0.21(-1.16%)
Apr 06, 2018
18.51
18.65
17.71
17.81
355,388
-0.81(-4.35%)
Apr 05, 2018
18.39
18.72
18.20
18.62
586,461
+0.39(+2.12%)
Apr 04, 2018
17.86
18.34
17.86
18.24
464,984
+0.13(+0.70%)
Apr 03, 2018
17.79
18.17
17.77
18.11
612,689
+0.41(+2.29%)
Apr 02, 2018
17.87
17.92
17.54
17.71
564,471
-0.17(-0.96%)
Mar 29, 2018
17.88
17.88
17.88
0
+0.02(+0.10%)
Mar 28, 2018
17.71
18.07
17.63
17.86
430,367
+0.14(+0.81%)
Mar 27, 2018
18.13
18.22
17.55
17.71
863,879
-0.33(-1.85%)
Mar 26, 2018
18.11
18.16
17.81
18.05
573,256
+0.24(+1.36%)
Mar 23, 2018
18.31
18.38
17.80
17.80
301,207
-0.44(-2.42%)
Mar 22, 2018
18.43
18.63
18.24
18.25
467,167
-0.36(-1.93%)
Mar 21, 2018
18.41
18.79
18.41
18.61
388,125
+0.21(+1.13%)
Mar 20, 2018
18.31
18.42
18.20
18.40
606,139
+0.14(+0.79%)
Mar 19, 2018
18.31
18.38
18.00
18.25
317,595
-0.13(-0.69%)
Mar 16, 2018
18.14
18.48
17.86
18.38
1,005,851
+0.27(+1.49%)
Mar 15, 2018
18.37
18.37
17.87
18.11
333,468
-0.27(-1.47%)
Mar 14, 2018
18.16
18.48
18.09
18.38
470,142
+0.45(+2.51%)
Mar 13, 2018
17.96
18.11
17.80
17.93
301,375
+0.08(+0.45%)
Mar 12, 2018
17.89
17.96
17.89
17.85
331,367
-0.01(-0.05%)
Mar 09, 2018
17.89
17.91
17.64
17.86
311,152
+0.08(+0.46%)
Mar 08, 2018
17.30
17.80
17.19
17.78
462,786
+0.49(+2.81%)
Mar 07, 2018
17.08
17.29
555,599
-0.25(-1.44%)
Mar 06, 2018
17.69
17.71
17.49
17.54
481,964
-0.14(-0.81%)
Mar 05, 2018
17.67
17.83
17.61
17.69
394,042
-0.07(-0.41%)
Mar 02, 2018
17.67
17.78
17.31
17.76
455,348
-0.05(-0.25%)
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
.