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, 2019
19.11
19.35
18.72
18.77
667,996
-0.57(-2.95%)
May 30, 2019
19.45
19.64
19.16
19.35
385,294
-0.03(-0.15%)
May 29, 2019
19.17
19.47
18.90
19.37
633,365
+0.09(+0.44%)
May 28, 2019
18.79
19.36
18.79
19.29
453,429
+0.55(+2.95%)
May 24, 2019
18.84
18.96
18.70
18.74
196,323
+0.04(+0.20%)
May 23, 2019
18.68
18.87
18.48
18.70
257,816
-0.19(-1.01%)
May 22, 2019
19.28
19.28
18.80
18.89
204,749
-0.20(-1.05%)
May 21, 2019
18.95
19.09
18.92
19.09
154,063
+0.28(+1.47%)
May 20, 2019
18.69
18.84
18.60
18.81
126,932
+0.01(+0.05%)
May 17, 2019
18.88
19.04
18.79
18.80
209,551
-0.25(-1.30%)
May 16, 2019
18.82
19.15
18.75
19.05
242,363
+0.26(+1.37%)
May 15, 2019
18.64
18.92
18.54
18.79
174,511
+0.04(+0.20%)
May 14, 2019
18.62
18.83
18.60
18.75
231,003
+0.13(+0.72%)
May 13, 2019
18.55
18.84
18.41
18.62
347,070
-0.25(-1.31%)
May 10, 2019
18.55
18.94
18.39
18.87
162,622
+0.28(+1.49%)
May 09, 2019
18.56
18.67
18.24
18.59
306,909
-0.10(-0.56%)
May 08, 2019
18.67
18.85
18.63
18.70
334,585
-0.05(-0.25%)
May 07, 2019
18.96
19.15
18.59
18.75
370,910
-0.42(-2.19%)
May 06, 2019
18.67
19.17
18.53
19.16
318,329
+0.19(+1.00%)
May 03, 2019
19.32
19.39
18.59
18.97
428,131
-0.29(-1.48%)
May 02, 2019
19.53
19.53
18.95
19.26
378,251
+0.07(+0.35%)
May 01, 2019
19.01
19.46
19.01
19.19
394,811
+0.22(+1.15%)
Apr 30, 2019
19.01
19.01
18.75
18.97
260,161
+0.01(+0.05%)
Apr 29, 2019
19.02
19.14
18.96
18.96
146,911
+0.03(+0.15%)
Apr 26, 2019
18.83
19.08
18.83
18.94
130,392
+0.07(+0.35%)
Apr 25, 2019
19.24
19.25
18.78
18.87
192,797
-0.34(-1.78%)
Apr 24, 2019
18.99
19.40
18.93
19.21
521,972
+0.27(+1.41%)
Apr 23, 2019
18.53
19.05
18.46
18.95
231,096
+0.46(+2.47%)
Apr 22, 2019
18.95
18.95
18.28
18.49
446,623
-0.53(-2.80%)
Apr 18, 2019
19.13
19.26
18.88
19.02
196,323
-0.12(-0.65%)
Apr 17, 2019
19.24
19.44
19.14
19.15
183,108
-0.10(-0.49%)
Apr 16, 2019
19.16
19.34
19.07
19.24
178,203
+0.08(+0.40%)
Apr 15, 2019
19.42
19.45
19.12
19.16
221,892
-0.22(-1.13%)
Apr 12, 2019
19.42
19.46
19.27
19.38
179,000
+0.17(+0.89%)
Apr 11, 2019
19.03
19.36
19.03
19.21
290,455
+0.25(+1.31%)
Apr 10, 2019
18.55
19.06
18.55
18.96
341,339
+0.44(+2.36%)
Apr 09, 2019
19.17
19.17
18.52
18.53
327,444
-0.75(-3.90%)
Apr 08, 2019
19.15
19.36
18.55
19.28
549,911
-0.32(-1.65%)
Apr 05, 2019
19.76
19.76
19.54
19.60
256,164
-0.10(-0.48%)
Apr 04, 2019
19.43
19.73
19.39
19.70
332,686
+0.28(+1.42%)
Apr 03, 2019
19.59
19.69
19.34
19.42
269,711
-0.02(-0.10%)
Apr 02, 2019
19.63
19.63
19.36
19.44
221,241
-0.17(-0.87%)
Apr 01, 2019
19.39
19.72
19.38
19.61
409,866
+0.33(+1.73%)
Mar 29, 2019
19.29
19.37
19.14
19.28
205,771
+0.14(+0.75%)
Mar 28, 2019
19.23
19.33
19.00
19.14
219,544
-0.04(-0.20%)
Mar 27, 2019
19.20
19.36
19.10
19.17
270,551
-0.05(-0.25%)
Mar 26, 2019
19.03
19.27
18.96
19.22
181,042
+0.35(+1.87%)
Mar 25, 2019
18.81
19.16
18.79
18.87
210,662
+0.03(+0.15%)
Mar 22, 2019
19.40
19.40
18.84
18.84
296,794
-0.64(-3.28%)
Mar 21, 2019
19.04
19.52
19.04
19.48
338,323
+0.40(+2.10%)
Mar 20, 2019
19.26
19.36
18.93
19.08
283,992
-0.22(-1.14%)
Mar 19, 2019
19.59
19.70
19.22
19.30
271,454
-0.14(-0.74%)
Mar 18, 2019
19.18
19.47
19.18
19.44
283,961
+0.27(+1.39%)
Mar 15, 2019
19.42
19.48
19.11
19.17
636,527
-0.23(-1.18%)
Mar 14, 2019
19.38
19.57
19.19
19.40
540,270
+0.04(+0.20%)
Mar 13, 2019
18.98
19.70
18.94
19.36
1,043,029
+0.45(+2.37%)
Mar 12, 2019
18.71
19.12
18.58
18.92
898,156
+0.25(+1.33%)
Mar 11, 2019
18.45
18.69
18.26
18.67
344,521
+0.30(+1.61%)
Mar 08, 2019
17.84
18.39
17.75
18.37
373,853
+0.39(+2.17%)
Mar 07, 2019
18.15
18.19
17.86
17.98
228,589
-0.16(-0.89%)
Mar 06, 2019
18.77
18.80
18.15
18.15
295,542
-0.62(-3.30%)
Mar 05, 2019
18.88
18.91
18.70
18.76
211,688
-0.04(-0.20%)
Mar 04, 2019
18.90
19.07
18.66
18.80
379,931
-0.07(-0.35%)
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
.