Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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%)
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
.