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, 2018
19.33
19.33
19.33
0
-0.28(-1.41%)
Aug 30, 2018
19.66
19.76
19.45
19.61
269,270
-0.03(-0.14%)
Aug 29, 2018
19.85
19.85
19.58
19.64
405,826
-0.18(-0.92%)
Aug 28, 2018
19.58
19.94
19.38
19.82
766,163
+0.32(+1.64%)
Aug 27, 2018
19.35
19.67
19.29
19.50
393,065
+0.22(+1.14%)
Aug 24, 2018
19.30
19.30
19.12
19.28
200,441
+0.08(+0.43%)
Aug 23, 2018
19.42
19.42
19.12
19.20
354,352
-0.24(-1.22%)
Aug 22, 2018
19.73
19.81
19.41
19.43
327,984
-0.29(-1.48%)
Aug 21, 2018
19.32
19.77
19.26
19.73
356,866
+0.45(+2.32%)
Aug 20, 2018
19.13
19.32
19.10
19.28
216,181
+0.17(+0.91%)
Aug 17, 2018
19.12
19.24
19.02
19.11
351,101
-0.04(-0.19%)
Aug 16, 2018
18.85
19.25
18.75
19.14
534,914
+0.41(+2.19%)
Aug 15, 2018
18.75
18.90
18.67
18.73
427,287
-0.13(-0.68%)
Aug 14, 2018
18.62
18.88
18.62
18.86
347,023
+0.29(+1.57%)
Aug 13, 2018
18.66
18.68
18.45
18.57
368,251
-0.05(-0.29%)
Aug 10, 2018
18.64
18.75
18.50
18.62
297,152
-0.16(-0.87%)
Aug 09, 2018
18.82
18.96
18.70
18.79
218,393
-0.04(-0.19%)
Aug 08, 2018
18.99
19.03
18.66
18.82
449,533
-0.16(-0.82%)
Aug 07, 2018
19.03
19.33
18.57
18.98
721,150
+0.50(+2.71%)
Aug 06, 2018
18.70
18.70
18.41
18.48
484,586
-0.23(-1.22%)
Aug 03, 2018
18.66
18.81
18.60
18.70
192,327
+0.07(+0.39%)
Aug 02, 2018
18.61
18.75
18.50
18.63
150,960
-0.10(-0.54%)
Aug 01, 2018
18.91
18.93
18.57
18.73
203,037
-0.17(-0.92%)
Jul 31, 2018
18.74
18.99
18.72
18.91
453,626
+0.16(+0.88%)
Jul 30, 2018
18.68
18.92
18.68
18.74
266,122
+0.06(+0.34%)
Jul 27, 2018
18.77
18.92
18.64
18.68
165,901
-0.07(-0.39%)
Jul 26, 2018
18.58
18.83
18.58
18.75
205,354
+0.17(+0.93%)
Jul 25, 2018
18.46
18.68
18.42
18.58
159,397
+0.10(+0.54%)
Jul 24, 2018
18.52
18.69
18.43
18.48
324,716
+0.06(+0.35%)
Jul 23, 2018
18.51
18.70
18.40
18.41
209,682
-0.09(-0.49%)
Jul 20, 2018
18.73
18.73
18.36
18.50
420,368
-0.26(-1.41%)
Jul 19, 2018
18.76
18.91
18.68
18.77
254,744
+0.01(+0.05%)
Jul 18, 2018
18.57
18.79
18.57
18.76
199,376
+0.20(+1.08%)
Jul 17, 2018
18.47
18.70
18.47
18.56
160,423
+0.08(+0.44%)
Jul 16, 2018
18.47
18.57
18.41
18.48
176,039
+0.00(+0.00%)
Jul 13, 2018
18.50
18.70
18.41
18.48
321,120
-0.01(-0.05%)
Jul 12, 2018
18.84
18.94
18.46
18.49
345,470
-0.26(-1.41%)
Jul 11, 2018
18.81
18.97
18.67
18.75
628,783
-0.17(-0.92%)
Jul 10, 2018
19.02
19.24
18.88
18.92
584,586
-0.05(-0.24%)
Jul 09, 2018
18.72
19.03
18.72
18.97
359,493
+0.31(+1.66%)
Jul 06, 2018
18.69
18.88
18.56
18.66
322,122
-0.03(-0.15%)
Jul 05, 2018
18.71
18.77
18.44
18.69
381,814
+0.04(+0.20%)
Jul 03, 2018
18.65
18.65
18.65
0
+0.03(+0.15%)
Jul 02, 2018
18.57
18.70
18.40
18.62
369,448
-0.07(-0.39%)
Jun 29, 2018
18.95
18.70
18.70
404,221
-0.04(-0.19%)
Jun 28, 2018
18.89
18.89
18.57
18.73
289,889
-0.15(-0.77%)
Jun 27, 2018
19.15
19.25
18.86
18.88
364,901
-0.23(-1.19%)
Jun 26, 2018
19.10
19.20
18.97
19.11
282,892
+0.03(+0.14%)
Jun 25, 2018
19.33
19.53
19.01
19.08
377,135
-0.36(-1.83%)
Jun 22, 2018
19.40
19.70
19.28
19.43
792,664
+0.13(+0.66%)
Jun 21, 2018
19.42
19.50
19.23
19.31
421,388
-0.11(-0.56%)
Jun 20, 2018
19.34
19.69
19.26
19.42
672,599
+0.12(+0.61%)
Jun 19, 2018
19.11
19.35
18.96
19.30
639,008
+0.06(+0.33%)
Jun 18, 2018
18.95
19.24
18.90
19.23
719,556
+0.20(+1.05%)
Jun 15, 2018
19.11
18.70
19.03
647,059
-0.03(-0.14%)
Jun 14, 2018
19.13
19.13
18.95
19.06
381,480
-0.01(-0.05%)
Jun 13, 2018
19.29
19.29
18.94
19.07
483,418
-0.22(-1.13%)
Jun 12, 2018
19.35
19.38
19.09
19.29
641,127
+0.01(+0.05%)
Jun 11, 2018
19.27
19.46
19.20
19.28
750,263
+0.03(+0.14%)
Jun 08, 2018
19.47
19.47
19.13
19.25
424,707
-0.28(-1.45%)
Jun 07, 2018
19.66
19.75
19.50
19.53
578,315
-0.09(-0.46%)
Jun 06, 2018
19.57
19.63
314,183
+0.05(+0.23%)
Jun 05, 2018
19.56
19.64
19.31
19.58
675,957
+0.05(+0.23%)
Jun 04, 2018
19.43
19.57
19.21
19.53
681,464
+0.18(+0.94%)
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
.