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 (%)
Nov 30, 2009 5.396 5.527 5.173 5.496 561,148 +0.07(+1.26%)
Nov 27, 2009 5.471 5.527 5.365 5.427 185,494 -0.22(-3.85%)
Nov 25, 2009 5.737 5.775 5.626 5.644 269,502 -0.05(-0.87%)
Nov 24, 2009 5.756 5.756 5.589 5.694 322,866 -0.06(-1.08%)
Nov 23, 2009 5.806 5.824 5.675 5.756 464,765 +0.04(+0.76%)
Nov 20, 2009 5.669 5.719 5.546 5.713 347,711 -0.01(-0.11%)
Nov 19, 2009 5.768 5.768 5.514 5.719 662,303 -0.06(-1.07%)
Nov 18, 2009 5.582 5.787 5.520 5.781 621,419 +0.19(+3.33%)
Nov 17, 2009 5.502 5.595 5.458 5.595 433,798 +0.07(+1.23%)
Nov 16, 2009 5.458 5.551 5.396 5.527 525,859 +0.12(+2.18%)
Nov 13, 2009 5.446 5.508 5.359 5.409 354,993 -0.02(-0.34%)
Nov 12, 2009 5.396 5.477 5.334 5.427 637,064 -0.01(-0.11%)
Nov 11, 2009 5.465 5.465 5.297 5.434 518,679 +0.03(+0.57%)
Nov 10, 2009 5.446 5.477 5.278 5.403 624,231 -0.12(-2.13%)
Nov 09, 2009 5.582 5.644 5.403 5.520 686,550 +0.00(+0.00%)
Nov 06, 2009 5.744 5.768 5.458 5.520 733,102 +0.04(+0.79%)
Nov 05, 2009 5.086 5.607 5.074 5.477 609,818 +0.48(+9.55%)
Nov 04, 2009 5.012 5.123 4.962 4.999 679,025 +0.04(+0.75%)
Nov 03, 2009 4.757 5.012 4.733 4.962 524,254 +0.17(+3.49%)
Nov 02, 2009 4.950 5.018 4.664 4.795 820,239 -0.12(-2.40%)
Oct 30, 2009 5.111 5.117 4.819 4.912 831,983 -0.24(-4.69%)
Oct 29, 2009 5.204 5.241 5.055 5.154 509,928 +0.04(+0.85%)
Oct 28, 2009 5.334 5.372 5.092 5.111 727,169 -0.19(-3.63%)
Oct 27, 2009 5.123 5.359 5.092 5.303 733,068 +0.18(+3.51%)
Oct 26, 2009 5.328 5.502 5.092 5.123 684,668 -0.20(-3.73%)
Oct 23, 2009 5.452 5.452 5.303 5.322 535,524 -0.20(-3.70%)
Oct 22, 2009 5.551 5.558 5.353 5.527 521,925 -0.04(-0.67%)
Oct 21, 2009 5.868 6.004 5.551 5.564 609,755 -0.30(-5.18%)
Oct 20, 2009 5.750 5.893 5.750 5.868 512,669 +0.05(+0.85%)
Oct 19, 2009 5.812 5.893 5.750 5.818 384,854 +0.07(+1.30%)
Oct 16, 2009 5.837 5.862 5.706 5.744 267,043 -0.15(-2.53%)
Oct 15, 2009 5.880 5.986 5.877 5.893 241,988 -0.04(-0.63%)
Oct 14, 2009 5.936 6.010 5.902 5.930 299,028 +0.09(+1.59%)
Oct 13, 2009 5.806 5.880 5.725 5.837 315,229 +0.01(+0.21%)
Oct 12, 2009 5.818 5.917 5.737 5.824 336,628 -0.01(-0.21%)
Oct 09, 2009 5.775 5.855 5.706 5.837 215,867 +0.07(+1.18%)
Oct 08, 2009 5.899 5.998 5.731 5.768 710,246 -0.07(-1.27%)
Oct 07, 2009 5.880 5.970 5.799 5.843 306,082 -0.04(-0.63%)
Oct 06, 2009 5.961 6.128 5.781 5.880 356,871 -0.01(-0.11%)
Oct 05, 2009 5.644 5.893 5.613 5.886 407,927 +0.27(+4.86%)
Oct 02, 2009 5.669 5.768 5.452 5.613 385,996 -0.07(-1.31%)
Oct 01, 2009 5.930 5.942 5.675 5.688 537,973 -0.31(-5.17%)
Sep 30, 2009 6.246 6.265 5.938 5.998 403,524 -0.22(-3.59%)
Sep 29, 2009 6.134 6.401 6.054 6.221 617,174 +0.12(+1.93%)
Sep 28, 2009 5.992 6.302 5.930 6.103 404,817 +0.10(+1.65%)
Sep 25, 2009 6.184 6.345 5.967 6.004 552,594 -0.18(-2.91%)
Sep 24, 2009 6.333 6.389 6.141 6.184 375,378 -0.12(-1.87%)
Sep 23, 2009 6.426 6.513 6.128 6.302 481,084 -0.12(-1.93%)
Sep 22, 2009 6.575 6.581 6.414 6.426 311,489 -0.08(-1.24%)
Sep 21, 2009 6.321 6.587 6.321 6.507 342,543 +0.07(+1.16%)
Sep 18, 2009 6.414 6.513 6.370 6.432 937,162 +0.06(+0.88%)
Sep 17, 2009 6.376 6.482 6.296 6.376 312,817 -0.02(-0.29%)
Sep 16, 2009 6.420 6.476 6.327 6.395 511,790 +0.01(+0.19%)
Sep 15, 2009 6.172 6.414 6.165 6.383 601,963 +0.28(+4.57%)
Sep 14, 2009 6.017 6.203 5.979 6.103 283,314 +0.04(+0.61%)
Sep 11, 2009 5.979 6.116 5.973 6.066 324,637 +0.12(+1.98%)
Sep 10, 2009 5.886 6.066 5.886 5.948 369,693 +0.03(+0.52%)
Sep 09, 2009 5.936 6.079 5.880 5.917 341,476 -0.03(-0.52%)
Sep 08, 2009 5.799 5.986 5.731 5.948 330,866 +0.21(+3.68%)
Sep 04, 2009 5.651 5.756 5.576 5.737 353,465 +0.09(+1.54%)
Sep 03, 2009 5.620 5.663 5.396 5.651 370,365 +0.09(+1.56%)
Sep 02, 2009 5.576 5.669 5.527 5.564 296,631 -0.04(-0.77%)
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.