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 (%)
Aug 31, 2007
20.79
21.49
20.79
21.39
494,143
+0.60(+2.89%)
Aug 30, 2007
20.88
20.89
20.60
20.79
389,349
-0.04(-0.21%)
Aug 29, 2007
20.79
21.13
20.71
20.83
761,771
+0.12(+0.60%)
Aug 28, 2007
20.87
20.87
20.47
20.71
814,974
+0.17(+0.81%)
Aug 27, 2007
20.31
21.13
20.31
20.54
1,113,878
+0.24(+1.16%)
Aug 24, 2007
20.54
20.82
20.16
20.31
2,416,870
+0.96(+4.97%)
Aug 23, 2007
19.82
19.92
19.27
19.35
671,648
-0.47(-2.38%)
Aug 22, 2007
19.02
19.83
19.02
19.82
528,967
+1.15(+6.15%)
Aug 21, 2007
18.69
19.12
18.45
18.67
312,447
-0.06(-0.33%)
Aug 20, 2007
19.10
19.38
18.61
18.73
480,278
-0.11(-0.56%)
Aug 17, 2007
19.23
19.74
17.96
18.84
908,482
+0.94(+5.27%)
Aug 16, 2007
18.71
18.79
17.30
17.89
1,468,243
-1.29(-6.73%)
Aug 15, 2007
19.54
19.67
18.94
19.18
814,651
-0.49(-2.49%)
Aug 14, 2007
20.62
21.09
19.60
19.67
776,925
-1.20(-5.74%)
Aug 13, 2007
20.53
20.95
20.44
20.87
756,289
+0.56(+2.75%)
Aug 10, 2007
20.59
20.62
19.77
20.31
784,664
-0.29(-1.39%)
Aug 09, 2007
21.45
21.45
20.02
20.60
963,136
-0.98(-4.54%)
Aug 08, 2007
19.63
21.58
19.63
21.58
982,160
+1.89(+9.61%)
Aug 07, 2007
19.77
19.86
19.48
19.69
864,791
-0.16(-0.81%)
Aug 06, 2007
20.07
20.33
19.62
19.85
824,325
-0.03(-0.17%)
Aug 03, 2007
20.10
20.33
19.27
19.88
742,908
+0.62(+3.21%)
Aug 02, 2007
18.98
19.53
18.68
19.27
1,318,307
+0.40(+2.10%)
Aug 01, 2007
20.31
20.37
17.68
18.87
1,597,542
-1.47(-7.23%)
Jul 31, 2007
21.30
21.50
20.02
20.34
644,240
-0.75(-3.56%)
Jul 30, 2007
21.09
21.27
20.84
21.09
571,368
+0.12(+0.56%)
Jul 27, 2007
21.09
21.24
20.83
20.97
487,372
-0.12(-0.56%)
Jul 26, 2007
21.86
21.86
20.94
21.09
1,000,217
-0.78(-3.55%)
Jul 25, 2007
22.08
22.18
21.72
21.86
525,098
-0.04(-0.17%)
Jul 24, 2007
21.94
22.16
21.61
21.90
857,859
-0.31(-1.40%)
Jul 23, 2007
22.70
22.98
21.82
22.21
799,980
-0.44(-1.94%)
Jul 20, 2007
22.88
22.88
21.63
22.65
1,303,636
-0.16(-0.71%)
Jul 19, 2007
23.76
23.94
22.59
22.81
727,108
-0.81(-3.41%)
Jul 18, 2007
24.04
24.06
23.50
23.62
217,648
-0.53(-2.18%)
Jul 17, 2007
24.18
24.28
24.07
24.15
171,539
+0.09(+0.39%)
Jul 16, 2007
24.08
24.30
24.04
24.05
187,178
+0.06(+0.26%)
Jul 13, 2007
24.07
24.27
23.88
23.99
200,398
+0.08(+0.34%)
Jul 12, 2007
24.15
24.19
23.86
23.91
203,783
-0.06(-0.26%)
Jul 11, 2007
24.05
24.23
23.94
23.97
282,943
-0.18(-0.74%)
Jul 10, 2007
24.88
24.88
24.01
24.15
364,199
-0.67(-2.70%)
Jul 09, 2007
25.18
25.22
24.66
24.82
240,703
-0.17(-0.69%)
Jul 06, 2007
24.81
25.03
24.76
25.00
265,854
+0.22(+0.88%)
Jul 05, 2007
24.67
24.79
24.67
24.78
146,389
+0.20(+0.83%)
Jul 03, 2007
24.73
24.81
24.53
24.57
124,462
-0.17(-0.68%)
Jul 02, 2007
24.70
24.77
24.66
24.74
262,146
+0.05(+0.20%)
Jun 29, 2007
24.62
24.77
24.40
24.69
343,885
+0.10(+0.40%)
Jun 28, 2007
24.75
24.87
24.59
24.59
119,465
-0.14(-0.58%)
Jun 27, 2007
24.53
24.84
24.35
24.74
359,846
-0.06(-0.25%)
Jun 26, 2007
24.83
25.10
24.75
24.80
472,539
-0.05(-0.20%)
Jun 25, 2007
25.26
25.49
24.77
24.85
588,619
-0.26(-1.04%)
Jun 22, 2007
24.94
25.36
24.59
25.11
1,982,217
+0.22(+0.87%)
Jun 21, 2007
24.96
25.10
24.77
24.89
234,577
+0.04(+0.15%)
Jun 20, 2007
25.21
25.62
24.76
24.85
265,370
-0.32(-1.26%)
Jun 19, 2007
24.66
25.37
24.66
25.17
258,760
+0.61(+2.47%)
Jun 18, 2007
24.28
24.97
24.28
24.56
890,264
+0.50(+2.06%)
Jun 15, 2007
23.87
24.35
23.86
24.07
573,142
+0.68(+2.92%)
Jun 14, 2007
23.31
23.56
23.22
23.38
222,001
+0.05(+0.21%)
Jun 13, 2007
23.22
23.71
23.20
23.33
269,884
+0.07(+0.32%)
Jun 12, 2007
23.38
23.48
23.19
23.26
161,705
-0.22(-0.95%)
Jun 11, 2007
23.33
23.63
23.33
23.48
138,327
+0.07(+0.32%)
Jun 08, 2007
23.87
23.87
23.06
23.41
174,441
-0.43(-1.80%)
Jun 07, 2007
24.23
24.41
23.76
23.84
188,951
-0.43(-1.76%)
Jun 06, 2007
24.15
24.67
23.92
24.26
284,878
+0.12(+0.49%)
Jun 05, 2007
24.12
24.43
24.10
24.15
282,621
+0.07(+0.28%)
Jun 04, 2007
24.18
24.25
24.03
24.08
237,801
-0.06(-0.23%)
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
.