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 29, 2014
14.69
14.70
14.70
14.70
379,782
+0.02(+0.10%)
Aug 28, 2014
14.71
14.73
14.49
14.69
459,155
-0.01(-0.05%)
Aug 27, 2014
14.72
14.78
14.55
14.69
614,733
-0.05(-0.31%)
Aug 26, 2014
14.74
14.77
14.56
14.74
401,944
+0.03(+0.21%)
Aug 25, 2014
14.56
14.72
14.52
14.71
1,127,231
+0.18(+1.26%)
Aug 22, 2014
14.53
14.60
14.47
14.53
497,883
-0.08(-0.52%)
Aug 21, 2014
14.56
14.66
14.50
14.60
330,386
+0.07(+0.47%)
Aug 20, 2014
14.61
14.65
14.54
14.53
365,453
-0.11(-0.73%)
Aug 19, 2014
14.61
14.82
14.58
14.64
543,145
+0.06(+0.42%)
Aug 18, 2014
14.45
14.72
14.44
14.58
566,354
+0.27(+1.86%)
Aug 15, 2014
14.99
15.01
14.22
14.31
904,618
-0.56(-3.79%)
Aug 14, 2014
14.62
14.90
14.57
14.88
601,834
+0.33(+2.25%)
Aug 13, 2014
14.60
14.62
14.48
14.55
449,091
-0.02(-0.16%)
Aug 12, 2014
14.55
14.66
14.47
14.57
346,739
+0.02(+0.10%)
Aug 11, 2014
14.59
14.77
14.53
14.56
426,789
-0.01(-0.05%)
Aug 08, 2014
14.12
14.50
14.03
14.56
446,108
+0.42(+2.96%)
Aug 07, 2014
14.08
14.30
14.05
14.15
526,298
+0.14(+1.03%)
Aug 06, 2014
13.77
14.02
13.72
14.00
455,457
+0.22(+1.60%)
Aug 05, 2014
13.67
13.83
13.64
13.78
869,794
+0.11(+0.78%)
Aug 04, 2014
13.81
13.86
13.65
13.67
948,498
-0.02(-0.11%)
Aug 01, 2014
13.72
13.76
13.51
13.69
569,497
+0.03(+0.22%)
Jul 31, 2014
13.24
13.78
13.24
13.66
880,538
+0.24(+1.82%)
Jul 30, 2014
13.44
13.44
13.26
13.42
325,412
+0.05(+0.34%)
Jul 29, 2014
13.38
13.43
13.29
13.37
370,192
-0.02(-0.11%)
Jul 28, 2014
13.50
13.53
13.34
13.38
369,560
-0.08(-0.57%)
Jul 25, 2014
13.48
13.60
13.43
13.46
332,480
-0.05(-0.39%)
Jul 24, 2014
13.53
13.56
13.44
13.51
387,525
-0.02(-0.17%)
Jul 23, 2014
13.49
13.58
13.36
13.54
357,281
+0.01(+0.06%)
Jul 22, 2014
13.37
13.62
13.24
13.53
418,298
+0.27(+2.07%)
Jul 21, 2014
13.28
13.29
13.11
13.26
328,168
-0.06(-0.46%)
Jul 18, 2014
13.29
13.37
13.10
13.32
509,910
+0.03(+0.23%)
Jul 17, 2014
13.35
13.47
13.19
13.29
471,042
-0.14(-1.02%)
Jul 16, 2014
13.40
13.47
13.32
13.42
312,181
+0.05(+0.40%)
Jul 15, 2014
13.28
13.38
13.24
13.37
365,480
+0.09(+0.69%)
Jul 14, 2014
13.44
13.44
13.17
13.28
527,820
-0.02(-0.11%)
Jul 11, 2014
13.38
13.38
13.24
13.29
268,885
-0.08(-0.63%)
Jul 10, 2014
13.19
13.45
13.16
13.38
438,469
+0.00(+0.00%)
Jul 09, 2014
13.38
13.44
13.30
13.38
530,597
-0.01(-0.06%)
Jul 08, 2014
13.43
13.43
13.22
13.38
697,743
-0.08(-0.57%)
Jul 07, 2014
13.68
13.69
13.42
13.46
617,635
-0.27(-1.94%)
Jul 03, 2014
13.67
13.73
13.73
13.73
211,847
+0.06(+0.45%)
Jul 02, 2014
13.70
13.72
13.63
13.67
555,542
-0.02(-0.17%)
Jul 01, 2014
13.51
13.73
13.50
13.69
420,048
+0.17(+1.24%)
Jun 30, 2014
13.61
13.61
13.45
13.52
517,046
-0.17(-1.22%)
Jun 27, 2014
13.39
13.70
13.39
13.69
1,522,379
+0.21(+1.58%)
Jun 26, 2014
13.45
13.48
13.35
13.48
367,931
+0.04(+0.28%)
Jun 25, 2014
13.29
13.45
13.27
13.44
363,290
+0.09(+0.68%)
Jun 24, 2014
13.36
13.50
13.28
13.35
757,750
-0.06(-0.45%)
Jun 23, 2014
13.48
13.52
13.31
13.41
498,022
-0.10(-0.73%)
Jun 20, 2014
13.51
13.54
13.41
13.51
914,663
+0.09(+0.68%)
Jun 19, 2014
13.45
13.48
13.35
13.42
299,174
-0.05(-0.34%)
Jun 18, 2014
13.51
13.52
13.32
13.46
491,363
-0.06(-0.45%)
Jun 17, 2014
13.22
13.53
13.17
13.52
792,349
+0.28(+2.13%)
Jun 16, 2014
13.15
13.26
13.11
13.24
633,221
+0.04(+0.29%)
Jun 13, 2014
13.19
13.24
13.15
13.20
459,787
+0.05(+0.40%)
Jun 12, 2014
13.18
13.19
13.00
13.15
943,389
-0.04(-0.29%)
Jun 11, 2014
13.12
13.22
13.06
13.19
586,572
-0.02(-0.17%)
Jun 10, 2014
13.15
13.21
13.03
13.21
311,659
+0.13(+0.99%)
Jun 06, 2014
13.03
13.12
13.02
13.08
474,138
+0.10(+0.76%)
Jun 05, 2014
12.78
12.99
12.74
12.98
452,062
+0.27(+2.10%)
Jun 04, 2014
12.61
12.73
12.56
12.71
598,003
+0.11(+0.91%)
Jun 03, 2014
12.59
12.64
12.50
12.60
1,254,855
-0.04(-0.30%)
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
.