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, 2011 8.087 8.394 8.053 8.100 1,159,412 -0.09(-1.14%)
Oct 28, 2011 8.207 8.294 8.140 8.193 565,859 -0.01(-0.16%)
Oct 27, 2011 8.053 8.327 8.013 8.207 1,092,535 +0.31(+3.98%)
Oct 26, 2011 7.773 7.940 7.532 7.893 659,052 +0.28(+3.68%)
Oct 25, 2011 7.813 7.900 7.599 7.612 657,357 -0.25(-3.23%)
Oct 24, 2011 7.526 7.913 7.519 7.866 658,551 +0.38(+5.08%)
Oct 21, 2011 7.325 7.492 7.259 7.486 1,071,993 +0.31(+4.38%)
Oct 20, 2011 7.205 7.292 7.005 7.172 967,899 -0.03(-0.46%)
Oct 19, 2011 7.365 7.452 7.152 7.205 483,205 -0.18(-2.44%)
Oct 18, 2011 7.185 7.466 7.058 7.385 588,355 +0.25(+3.46%)
Oct 17, 2011 7.359 7.372 7.118 7.138 504,865 -0.31(-4.13%)
Oct 14, 2011 7.345 7.472 7.259 7.446 612,414 +0.17(+2.39%)
Oct 13, 2011 6.998 7.319 6.938 7.272 783,452 +0.21(+2.93%)
Oct 12, 2011 7.058 7.142 7.011 7.065 691,520 +0.07(+1.05%)
Oct 11, 2011 6.838 7.032 6.784 6.991 630,780 +0.09(+1.26%)
Oct 10, 2011 6.731 6.911 6.648 6.905 787,284 +0.35(+5.40%)
Oct 07, 2011 6.671 6.898 6.531 6.551 1,103,939 -0.11(-1.70%)
Oct 06, 2011 6.584 6.671 6.544 6.664 930,902 +0.27(+4.28%)
Oct 05, 2011 6.304 6.444 6.163 6.390 989,941 +0.11(+1.81%)
Oct 04, 2011 5.823 6.297 5.697 6.277 1,448,655 +0.38(+6.46%)
Oct 03, 2011 6.254 6.324 5.890 5.896 2,140,809 -0.46(-7.25%)
Sep 30, 2011 6.511 6.584 6.337 6.357 1,053,578 -0.26(-3.94%)
Sep 29, 2011 6.684 6.804 6.457 6.618 1,369,505 +0.10(+1.54%)
Sep 28, 2011 6.664 6.711 6.471 6.517 1,294,588 -0.15(-2.25%)
Sep 27, 2011 6.898 6.971 6.615 6.668 1,277,036 -0.05(-0.79%)
Sep 26, 2011 6.714 6.727 6.443 6.720 776,357 +0.09(+1.29%)
Sep 23, 2011 6.542 6.826 6.536 6.635 972,650 +0.09(+1.31%)
Sep 22, 2011 6.358 6.661 6.338 6.549 1,799,467 -0.05(-0.70%)
Sep 21, 2011 6.945 6.964 6.588 6.595 1,492,456 -0.37(-5.30%)
Sep 20, 2011 7.235 7.347 6.945 6.964 741,658 -0.26(-3.56%)
Sep 19, 2011 7.169 7.314 7.136 7.222 641,738 -0.11(-1.44%)
Sep 16, 2011 7.321 7.327 7.063 7.327 1,102,512 +0.04(+0.54%)
Sep 15, 2011 7.360 7.393 7.123 7.288 450,881 +0.01(+0.18%)
Sep 14, 2011 7.215 7.413 7.030 7.274 959,802 +0.08(+1.10%)
Sep 13, 2011 6.971 7.235 6.892 7.195 1,525,024 +0.28(+4.00%)
Sep 12, 2011 6.773 6.918 6.648 6.918 1,062,699 +0.02(+0.29%)
Sep 09, 2011 7.044 7.076 6.753 6.898 1,485,081 -0.24(-3.42%)
Sep 08, 2011 7.255 7.386 7.076 7.142 594,061 -0.24(-3.30%)
Sep 07, 2011 7.228 7.436 7.195 7.386 826,968 +0.29(+4.09%)
Sep 06, 2011 6.984 7.129 6.879 7.096 1,016,545 -0.14(-1.91%)
Sep 02, 2011 7.327 7.433 7.162 7.235 676,937 -0.27(-3.60%)
Sep 01, 2011 7.762 7.861 7.459 7.505 794,119 -0.26(-3.31%)
Aug 31, 2011 7.802 7.940 7.644 7.762 926,630 -0.01(-0.08%)
Aug 30, 2011 7.677 7.842 7.584 7.769 1,041,386 +0.05(+0.60%)
Aug 29, 2011 7.776 7.776 7.637 7.723 2,177,917 +0.05(+0.60%)
Aug 26, 2011 7.499 7.729 7.373 7.677 1,594,815 +0.12(+1.57%)
Aug 25, 2011 7.809 7.921 7.518 7.558 1,274,600 -0.22(-2.88%)
Aug 24, 2011 7.650 7.901 7.551 7.782 1,345,866 +0.13(+1.72%)
Aug 23, 2011 7.340 7.657 7.222 7.650 1,631,071 +0.37(+5.07%)
Aug 22, 2011 7.281 7.353 7.096 7.281 1,645,756 +0.22(+3.18%)
Aug 19, 2011 7.288 7.452 6.971 7.057 2,332,630 -0.38(-5.06%)
Aug 18, 2011 7.736 7.762 7.353 7.433 1,658,420 -0.61(-7.55%)
Aug 17, 2011 7.973 8.112 7.861 8.039 1,165,359 +0.12(+1.50%)
Aug 16, 2011 7.670 8.046 7.604 7.921 1,368,213 +0.13(+1.69%)
Aug 15, 2011 7.624 7.944 7.578 7.789 1,433,873 +0.26(+3.51%)
Aug 12, 2011 7.393 7.650 7.241 7.525 995,600 +0.20(+2.70%)
Aug 11, 2011 6.727 7.538 6.608 7.327 2,022,421 +0.67(+10.00%)
Aug 10, 2011 6.701 7.004 6.588 6.661 1,472,393 -0.25(-3.63%)
Aug 09, 2011 7.083 6.918 6.410 6.912 2,381,409 +0.36(+5.43%)
Aug 08, 2011 7.083 7.202 6.529 6.555 1,701,014 -0.74(-10.13%)
Aug 05, 2011 7.551 7.835 7.057 7.294 2,028,217 -0.19(-2.56%)
Aug 04, 2011 7.189 7.795 7.176 7.485 2,688,833 +0.21(+2.90%)
Aug 03, 2011 7.189 7.314 6.951 7.274 1,217,638 +0.10(+1.38%)
Aug 02, 2011 7.439 7.545 7.175 7.175 930,741 -0.32(-4.23%)
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.