Quantcast

Aircastle Limited Common Stock Historical Stock Prices

AYR 
$18.96
*  
0.08
0.42%
Get AYR Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading AYR now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    AYR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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 19.06 19.20 18.78 18.96 463,518
11/16/2018 19.1 19.215 18.92 19.04 308,200
11/15/2018 19.1 19.315 18.92 19.2 297,699
11/14/2018 19.3 19.4 18.99 19.26 302,973
11/13/2018 19.1 19.52 19.1 19.16 309,071
11/12/2018 19.85 19.85 19.02 19.03 429,175
11/09/2018 19.74 20.04 19.66 19.77 211,331
11/08/2018 20.11 20.125 19.8 19.89 234,289
11/07/2018 20.1 20.15 19.76 20.09 318,580
11/06/2018 19.92 20.08 19.78 19.95 528,538
11/05/2018 19.98 20.13 19.67 19.98 276,792
11/02/2018 19.88 20.25 19.64 19.87 304,566
11/01/2018 19.25 19.79 17.86 19.57 668,608
10/31/2018 19.39 19.52 19.18 19.43 352,160
10/30/2018 19.03 19.29 18.88 19.15 300,311
10/29/2018 19.32 19.44 18.86 19 496,046
10/26/2018 19.14 19.15 18.66 19.05 325,341
10/25/2018 19.14 19.41 19 19.31 248,442
10/24/2018 19.48 19.64 18.94 18.96 466,562
10/23/2018 19.13 19.65 19.04 19.48 444,976
10/22/2018 20.48 20.72 19.41 19.42 781,392
10/19/2018 20.13 20.55 20.13 20.39 275,440
10/18/2018 20.42 20.47 20.12 20.14 311,791
10/17/2018 20.5 20.6 20.36 20.46 274,684
10/16/2018 20.29 20.56 20.07 20.54 348,151
10/15/2018 19.78 20.33 19.78 20.18 505,608
10/12/2018 20.3 20.3 19.66 19.79 449,416
10/11/2018 20.55 20.645 20.03 20.03 557,590
10/10/2018 20.91 21.04 20.59 20.62 488,548
10/09/2018 21.2 21.22 20.865 20.91 423,286
10/08/2018 21.28 21.42 21.175 21.24 264,139
10/05/2018 21.72 21.77 21.27 21.38 225,039
10/04/2018 22.07 22.27 21.5 21.73 275,746
10/03/2018 21.7 22.19 21.571 22.08 331,893
10/02/2018 21.49 21.65 21.39 21.59 212,314
10/01/2018 21.97 22.11 21.43 21.52 214,518
09/28/2018 21.9 22.14 21.65 21.91 397,037
09/27/2018 21.47 22.26 21.47 22 868,398
09/26/2018 21.08 21.17 20.87 20.9 305,571
09/25/2018 20.98 21.09 20.84 21.05 328,404
09/24/2018 21.05 21.06 20.76 20.95 354,625
09/21/2018 21.19 21.21 21.06 21.06 1,008,837
09/20/2018 21.15 21.23 21.055 21.14 216,550
09/19/2018 21.04 21.24 20.99 21.02 202,976
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
*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