Quantcast

Aircastle Limited Common Stock Historical Stock Prices

AYR 
$20.99
*  
0.28
1.35%
Get AYR Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading AYR now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    AYR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.83 21.115 20.74 20.99 380,671
09/18/2018 20.77 21.115 20.74 20.99 371,508
09/17/2018 20.72 20.89 20.57 20.71 368,413
09/14/2018 20.55 20.74 20.5 20.64 322,401
09/13/2018 20.35 20.58 20.33 20.5 259,105
09/12/2018 20.39 20.48 20.13 20.24 453,000
09/11/2018 20.33 20.6058 20.32 20.43 513,337
09/10/2018 20.26 20.48 20.18 20.4 437,989
09/07/2018 20.6 20.6 20.1 20.15 635,050
09/06/2018 20.77 20.9 20.63 20.65 355,465
09/05/2018 20.5 20.83 20.451 20.74 371,200
09/04/2018 20.86 20.975 20.45 20.5 561,785
08/31/2018 21.11 21.16 20.92 20.92 534,760
08/30/2018 21.28 21.38 21.045 21.22 248,807
08/29/2018 21.77 21.77 21.47 21.53 370,109
08/28/2018 21.47 21.86 21.25 21.73 698,732
08/27/2018 21.22 21.57 21.15 21.38 358,471
08/24/2018 21.16 21.16 20.97 21.14 182,821
08/23/2018 21.29 21.29 20.96 21.05 323,165
08/22/2018 21.63 21.72 21.28 21.31 299,118
08/21/2018 21.19 21.68 21.12 21.63 325,458
08/20/2018 20.98 21.19 20.94 21.14 197,155
08/17/2018 20.97 21.1 20.86 20.95 320,238
08/16/2018 20.67 21.11 20.56 20.99 487,836
08/15/2018 20.56 20.72 20.47 20.54 389,681
08/14/2018 20.42 20.7 20.42 20.68 316,481
08/13/2018 20.46 20.48 20.2263 20.36 335,841
08/10/2018 20.44 20.556 20.28 20.42 271,044
08/09/2018 20.64 20.79 20.5 20.6 199,172
08/08/2018 20.82 20.865 20.46 20.64 409,969
08/07/2018 20.87 21.2 20.36 20.81 657,681
08/06/2018 20.5 20.5 20.19 20.26 441,937
08/03/2018 20.46 20.62 20.39 20.51 175,435
08/02/2018 20.41 20.56 20.29 20.43 137,674
08/01/2018 20.73 20.76 20.36 20.54 185,168
07/31/2018 20.55 20.82 20.53 20.73 413,702
07/30/2018 20.48 20.75 20.48 20.55 242,701
07/27/2018 20.58 20.7499 20.44 20.48 151,353
07/26/2018 20.37 20.65 20.37 20.56 187,281
07/25/2018 20.24 20.48 20.2 20.37 145,369
07/24/2018 20.31 20.49 20.21 20.26 296,138
07/23/2018 20.3 20.5 20.18 20.19 191,228
07/20/2018 20.54 20.54 20.135 20.29 383,371
07/19/2018 20.57 20.74 20.48 20.58 232,324
07/18/2018 20.36 20.6 20.36 20.57 181,829
07/17/2018 20.25 20.51 20.25 20.35 146,304
07/16/2018 20.25 20.36 20.19 20.26 160,546
07/13/2018 20.29 20.51 20.19 20.26 292,858
07/12/2018 20.66 20.77 20.24 20.27 315,065
07/11/2018 20.63 20.8 20.47 20.56 573,443
07/10/2018 20.85 21.1 20.7 20.75 533,136
07/09/2018 20.53 20.87 20.53 20.8 327,820
07/06/2018 20.49 20.7 20.35 20.46 293,772
07/05/2018 20.52 20.58 20.22 20.49 347,020
07/03/2018 20.48 20.64 20.4 20.45 196,081
07/02/2018 20.36 20.5 20.18 20.42 336,933
06/29/2018 20.62 20.78 20.5 20.5 368,645
06/28/2018 20.71 20.71 20.36 20.54 264,376
06/27/2018 21 21.108 20.68 20.7 332,786
06/26/2018 20.94 21.05 20.801 20.95 257,995
06/25/2018 21.2 21.42 20.84 20.92 343,943
06/22/2018 21.27 21.6 21.14 21.31 722,901
06/21/2018 21.29 21.38 21.05 21.17 384,301
06/20/2018 21.21 21.59 21.12 21.29 612,993
06/19/2018 20.95 21.22 20.79 21.16 582,768
06/18/2018 20.78 21.1 20.72 21.09 656,227
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio