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 (%)
Dec 30, 2011 8.547 8.757 8.540 8.615 510,387 +0.02(+0.24%)
Dec 29, 2011 8.621 8.689 8.567 8.594 332,912 +0.02(+0.24%)
Dec 28, 2011 8.703 8.757 8.547 8.574 357,546 -0.13(-1.48%)
Dec 27, 2011 8.493 8.770 8.486 8.703 415,207 +0.21(+2.47%)
Dec 23, 2011 8.669 8.676 8.466 8.493 421,341 -0.01(-0.16%)
Dec 21, 2011 8.303 8.520 8.276 8.506 454,404 +0.17(+2.03%)
Dec 20, 2011 8.168 8.357 8.168 8.337 790,902 +0.33(+4.15%)
Dec 19, 2011 8.174 8.256 7.971 8.005 664,814 -0.12(-1.42%)
Dec 16, 2011 7.978 8.452 7.978 8.120 1,197,974 -0.02(-0.25%)
Dec 15, 2011 8.093 8.208 8.005 8.140 491,553 +0.17(+2.12%)
Dec 14, 2011 7.985 8.113 7.944 7.971 486,635 -0.09(-1.18%)
Dec 13, 2011 8.317 8.418 8.005 8.066 687,120 -0.15(-1.81%)
Dec 12, 2011 8.181 8.222 8.066 8.215 620,756 -0.02(-0.25%)
Dec 09, 2011 8.181 8.323 8.127 8.235 747,838 +0.10(+1.25%)
Dec 08, 2011 8.296 8.310 8.093 8.134 630,782 -0.25(-2.99%)
Dec 07, 2011 8.242 8.452 8.208 8.384 594,142 +0.14(+1.64%)
Dec 06, 2011 8.134 8.357 8.100 8.249 743,553 +0.09(+1.08%)
Dec 05, 2011 8.120 8.168 8.007 8.161 894,725 +0.16(+2.03%)
Dec 02, 2011 7.964 8.086 7.958 7.998 465,790 +0.05(+0.68%)
Dec 01, 2011 7.856 8.019 7.788 7.944 629,394 +0.07(+0.95%)
Nov 30, 2011 8.005 8.005 7.741 7.870 1,216,059 +0.33(+4.31%)
Nov 29, 2011 7.362 7.558 7.348 7.545 576,162 +0.20(+2.67%)
Nov 28, 2011 7.362 7.484 7.219 7.348 742,062 +0.20(+2.75%)
Nov 25, 2011 7.305 7.305 7.085 7.152 373,085 -0.13(-1.74%)
Nov 23, 2011 7.426 7.432 7.245 7.279 661,029 -0.19(-2.50%)
Nov 22, 2011 7.459 7.552 7.379 7.466 586,032 -0.01(-0.09%)
Nov 21, 2011 7.532 7.539 7.312 7.472 748,441 -0.21(-2.78%)
Nov 18, 2011 7.679 7.739 7.552 7.686 472,899 +0.03(+0.44%)
Nov 17, 2011 7.673 7.833 7.606 7.653 664,875 -0.03(-0.35%)
Nov 16, 2011 7.886 7.886 7.679 7.679 627,860 -0.33(-4.09%)
Nov 15, 2011 7.840 8.020 7.713 8.006 931,611 +0.13(+1.61%)
Nov 14, 2011 8.013 8.093 7.726 7.880 889,922 -0.18(-2.24%)
Nov 11, 2011 8.080 8.127 8.020 8.060 595,423 +0.08(+1.00%)
Nov 10, 2011 7.913 8.067 7.880 7.980 714,253 +0.24(+3.11%)
Nov 09, 2011 7.873 7.980 7.673 7.739 1,106,959 -0.40(-4.92%)
Nov 08, 2011 8.013 8.294 8.006 8.140 782,158 -0.07(-0.89%)
Nov 07, 2011 8.233 8.300 8.053 8.213 427,279 -0.05(-0.65%)
Nov 04, 2011 8.274 8.340 8.167 8.267 376,456 -0.12(-1.43%)
Nov 03, 2011 8.233 8.427 8.067 8.387 708,435 +0.27(+3.37%)
Nov 02, 2011 8.040 8.133 7.926 8.113 781,821 +0.25(+3.14%)
Nov 01, 2011 7.753 8.060 7.733 7.866 810,136 -0.23(-2.89%)
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%)
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.