Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.019 4.311 3.963 4.311 1,235,371 +0.29(+7.09%)
Oct 30, 2008 3.722 4.038 3.691 4.026 1,423,538 +0.32(+8.71%)
Oct 29, 2008 3.567 3.864 3.548 3.703 1,447,016 +0.17(+4.74%)
Oct 28, 2008 3.722 3.808 3.126 3.536 1,573,727 +0.14(+4.01%)
Oct 27, 2008 3.722 3.846 3.399 3.399 523,747 -0.32(-8.67%)
Oct 24, 2008 3.517 3.815 3.424 3.722 1,111,955 -0.14(-3.69%)
Oct 23, 2008 3.976 4.168 3.579 3.864 915,416 -0.08(-2.04%)
Oct 22, 2008 4.199 4.199 3.709 3.945 1,133,123 -0.37(-8.49%)
Oct 21, 2008 4.460 4.652 4.280 4.311 812,447 -0.12(-2.80%)
Oct 20, 2008 4.447 4.677 4.367 4.435 994,939 +0.08(+1.85%)
Oct 17, 2008 4.689 5.061 4.243 4.354 1,698,049 -0.58(-11.70%)
Oct 16, 2008 4.261 4.931 4.218 4.931 2,182,786 +0.66(+15.38%)
Oct 15, 2008 4.881 4.981 4.274 4.274 1,067,640 -0.71(-14.30%)
Oct 14, 2008 4.875 5.229 4.788 4.987 1,337,628 +0.33(+7.06%)
Oct 13, 2008 4.050 5.266 4.050 4.658 1,169,630 +0.78(+19.97%)
Oct 10, 2008 3.635 4.026 3.368 3.883 2,134,260 +0.01(+0.16%)
Oct 09, 2008 4.311 4.460 3.877 3.877 1,428,750 -0.26(-6.30%)
Oct 08, 2008 4.044 4.565 3.808 4.137 1,693,511 -0.10(-2.34%)
Oct 07, 2008 4.534 4.863 4.187 4.236 1,089,705 -0.33(-7.20%)
Oct 06, 2008 4.776 4.776 4.032 4.565 1,345,210 -0.37(-7.54%)
Oct 03, 2008 5.632 5.893 4.900 4.937 1,034,114 -0.63(-11.26%)
Oct 02, 2008 5.775 5.998 5.520 5.564 707,370 -0.38(-6.37%)
Oct 01, 2008 6.103 6.178 5.793 5.942 571,845 -0.20(-3.33%)
Sep 30, 2008 5.775 6.203 5.775 6.147 971,371 +0.41(+7.14%)
Sep 29, 2008 6.122 6.271 5.527 5.737 1,077,634 -0.47(-7.59%)
Sep 26, 2008 6.110 6.314 5.973 6.209 0 -0.21(-3.29%)
Sep 25, 2008 6.414 6.612 6.352 6.420 1,168,777 +0.08(+1.27%)
Sep 24, 2008 6.947 6.947 6.240 6.339 1,114,610 -0.44(-6.50%)
Sep 23, 2008 7.828 7.828 6.674 6.779 1,957,714 -1.13(-14.27%)
Sep 22, 2008 7.394 8.026 6.631 7.908 1,670,116 +0.62(+8.51%)
Sep 19, 2008 7.133 8.901 5.886 7.288 0 +0.73(+11.16%)
Sep 18, 2008 6.196 6.618 5.775 6.556 2,543,744 +0.75(+12.93%)
Sep 17, 2008 6.972 6.978 5.806 5.806 1,943,762 -1.08(-15.68%)
Sep 16, 2008 6.941 6.941 6.513 6.885 1,801,907 +0.03(+0.45%)
Sep 15, 2008 7.877 8.101 6.835 6.854 1,555,460 -1.28(-15.78%)
Sep 12, 2008 8.057 8.156 7.834 8.138 797,646 +0.12(+1.47%)
Sep 11, 2008 7.648 8.125 7.648 8.020 661,875 +0.07(+0.86%)
Sep 10, 2008 7.766 7.995 7.443 7.952 889,155 +0.11(+1.42%)
Sep 09, 2008 8.181 8.181 7.840 7.840 737,159 -0.32(-3.88%)
Sep 08, 2008 8.076 8.312 7.797 8.156 969,640 +0.07(+0.84%)
Sep 05, 2008 8.188 8.219 7.822 8.088 0 -0.13(-1.58%)
Sep 04, 2008 8.125 8.343 7.939 8.219 641,770 -0.11(-1.27%)
Sep 03, 2008 8.125 8.467 8.020 8.324 836,671 +0.17(+2.05%)
Sep 02, 2008 8.225 8.622 8.113 8.156 1,356,463 -0.07(-0.90%)
Aug 29, 2008 8.212 8.250 7.964 8.231 887,177 +0.00(+0.00%)
Aug 28, 2008 7.952 8.231 7.933 8.231 897,263 +0.27(+3.43%)
Aug 27, 2008 7.822 7.989 7.573 7.958 1,108,443 +0.17(+2.15%)
Aug 26, 2008 7.753 7.890 7.567 7.791 822,790 +0.02(+0.32%)
Aug 25, 2008 7.772 7.915 7.511 7.766 915,895 -0.03(-0.40%)
Aug 22, 2008 7.381 7.989 7.375 7.797 757,689 +0.40(+5.36%)
Aug 21, 2008 7.449 7.567 7.288 7.400 666,192 -0.24(-3.17%)
Aug 20, 2008 7.598 7.875 7.313 7.642 1,151,519 +0.06(+0.74%)
Aug 19, 2008 8.101 8.194 7.555 7.586 869,036 -0.51(-6.28%)
Aug 18, 2008 8.063 8.250 7.927 8.094 618,198 -0.06(-0.76%)
Aug 15, 2008 8.305 8.411 7.952 8.156 0 -0.09(-1.05%)
Aug 14, 2008 8.194 8.405 7.915 8.243 873,341 +0.18(+2.23%)
Aug 13, 2008 8.212 8.312 7.896 8.063 1,311,255 -0.07(-0.84%)
Aug 12, 2008 8.578 8.802 8.125 8.132 1,292,750 -0.47(-5.48%)
Aug 11, 2008 8.250 8.938 8.250 8.603 1,191,321 +0.28(+3.35%)
Aug 08, 2008 7.505 8.436 7.307 8.324 2,554,516 +0.92(+12.40%)
Aug 07, 2008 7.511 7.753 7.257 7.406 1,414,719 -0.21(-2.77%)
Aug 06, 2008 7.338 7.704 7.239 7.617 1,045,303 +0.25(+3.37%)
Aug 05, 2008 7.288 7.561 7.145 7.369 1,268,040 +0.30(+4.21%)
Aug 04, 2008 7.220 7.480 6.947 7.071 1,171,525 -0.05(-0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.