Quantcast

Aircastle Limited Common Stock Historical Stock Prices

AYR 
$19.96
*  
0.35
1.78%
Get AYR Alerts
*Delayed - data as of Jan. 16, 2019  -  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
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-OCT-2018 TO 16-JAN-2019

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 19.75 20.06 19.71 19.96 280,675
01/16/2019 19.71 20.06 19.71 19.96 280,675
01/15/2019 19.63 19.77 19.4494 19.61 248,621
01/14/2019 19.69 19.72 19.17 19.48 310,242
01/11/2019 19.33 19.8 19.3 19.79 311,685
01/10/2019 18.9 19.41 18.8946 19.41 206,937
01/09/2019 19.1 19.21 18.87 18.98 474,352
01/08/2019 19.18 19.18 18.72 19.09 391,635
01/07/2019 18.59 19.21 18.4 18.99 454,652
01/04/2019 17.83 18.55 17.83 18.51 499,617
01/03/2019 17.51 17.9 17.39 17.53 517,561
01/02/2019 16.99 17.92 16.895 17.64 496,478
12/31/2018 17.2 17.33 16.83 17.24 456,693
12/28/2018 16.95 17.39 16.95 17.16 499,405
12/27/2018 16.54 16.94 16.31 16.93 409,049
12/26/2018 16.21 16.8 15.75 16.78 472,721
12/24/2018 16.18 16.6 16.09 16.19 326,893
12/21/2018 16.77 16.95 16.2 16.21 1,107,594
12/20/2018 16.94 17.27 16.63 16.77 574,463
12/19/2018 17.35 17.73 16.98 17.03 467,634
12/18/2018 17.1 17.48 17.04 17.34 426,693
12/17/2018 16.92 17.54 16.8601 17.04 636,436
12/14/2018 17 17.355 16.83 16.92 491,618
12/13/2018 17.25 17.37 17.07 17.24 367,270
12/12/2018 17.36 17.4633 17.18 17.19 288,795
12/11/2018 17.78 17.92 17.01 17.06 373,954
12/10/2018 17.75 17.8 17.285 17.65 470,648
12/07/2018 18.1 18.25 17.63 17.82 310,415
12/06/2018 17.88 18.04 17.536 18.04 441,245
12/04/2018 18.83 18.95 17.98 18.02 405,523
12/03/2018 18.91 19.14 18.4703 18.9 364,181
11/30/2018 18.49 18.72 18.2887 18.65 431,916
11/29/2018 18.79 18.9 18.53 18.57 560,178
11/28/2018 18.97 19.28 18.72 19.12 353,681
11/27/2018 18.92 19.09 18.8129 18.98 204,392
11/26/2018 19.08 19.43 18.99 19.05 419,583
11/23/2018 18.86 19.24 18.83 18.99 102,749
11/21/2018 19.01 19.31 19 19.04 168,684
11/20/2018 18.84 19.01 18.67 18.92 712,763
11/19/2018 18.99 19.2 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
*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