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 (%)
Jun 29, 2012 8.434 8.483 8.330 8.358 566,822 +0.06(+0.67%)
Jun 28, 2012 8.247 8.330 8.177 8.302 495,298 +0.00(+0.00%)
Jun 27, 2012 8.136 8.309 8.108 8.302 340,934 +0.19(+2.40%)
Jun 26, 2012 8.170 8.226 8.025 8.108 440,713 -0.06(-0.68%)
Jun 25, 2012 8.080 8.205 8.046 8.163 562,032 +0.01(+0.17%)
Jun 22, 2012 8.115 8.170 8.025 8.150 1,579,146 +0.03(+0.34%)
Jun 21, 2012 8.157 8.288 8.046 8.122 642,301 +0.01(+0.17%)
Jun 20, 2012 8.115 8.226 8.052 8.108 361,162 +0.01(+0.09%)
Jun 19, 2012 7.990 8.143 7.893 8.101 485,964 +0.17(+2.10%)
Jun 18, 2012 7.872 7.983 7.824 7.935 406,544 +0.02(+0.26%)
Jun 15, 2012 7.907 8.018 7.883 7.914 643,593 +0.01(+0.09%)
Jun 14, 2012 7.740 7.914 7.709 7.907 411,060 +0.17(+2.15%)
Jun 13, 2012 7.720 7.796 7.618 7.740 561,647 -0.03(-0.36%)
Jun 12, 2012 7.803 7.886 7.643 7.768 740,265 +0.01(+0.09%)
Jun 11, 2012 7.893 7.907 7.747 7.761 704,346 -0.08(-1.06%)
Jun 08, 2012 7.782 7.872 7.716 7.844 329,601 +0.05(+0.62%)
Jun 07, 2012 7.796 7.893 7.692 7.796 508,137 +0.13(+1.72%)
Jun 06, 2012 7.727 7.782 7.629 7.664 739,644 -0.02(-0.27%)
Jun 05, 2012 7.546 7.685 7.491 7.685 664,408 +0.14(+1.84%)
Jun 04, 2012 7.539 7.560 7.470 7.546 743,199 +0.02(+0.28%)
Jun 01, 2012 7.574 7.671 7.525 7.525 472,196 -0.18(-2.34%)
May 31, 2012 7.754 7.768 7.650 7.706 447,736 -0.05(-0.63%)
May 30, 2012 7.928 7.935 7.733 7.754 412,548 -0.23(-2.87%)
May 29, 2012 8.066 8.066 7.865 7.983 670,811 +0.04(+0.52%)
May 25, 2012 7.736 8.085 7.722 7.942 579,125 +0.25(+3.29%)
May 24, 2012 7.688 7.784 7.599 7.688 602,759 +0.04(+0.54%)
May 23, 2012 7.661 7.722 7.558 7.647 680,178 -0.05(-0.62%)
May 22, 2012 7.894 7.921 7.640 7.695 563,916 -0.16(-2.09%)
May 21, 2012 7.702 7.921 7.558 7.859 870,672 +0.25(+3.33%)
May 18, 2012 7.654 7.739 7.586 7.606 522,871 -0.05(-0.63%)
May 17, 2012 7.935 7.935 7.640 7.654 593,330 -0.29(-3.70%)
May 16, 2012 8.044 8.099 7.942 7.948 612,408 -0.08(-1.02%)
May 15, 2012 8.051 8.133 7.989 8.031 536,995 -0.01(-0.17%)
May 14, 2012 8.318 8.421 8.044 8.044 897,794 -0.36(-4.24%)
May 11, 2012 8.366 8.407 8.304 8.400 443,925 -0.03(-0.41%)
May 10, 2012 8.380 8.469 8.325 8.434 492,938 +0.12(+1.40%)
May 09, 2012 8.215 8.414 8.167 8.318 754,308 +0.00(+0.00%)
May 08, 2012 8.263 8.345 8.188 8.318 828,057 -0.04(-0.49%)
May 07, 2012 8.407 8.489 8.304 8.359 733,196 -0.08(-0.97%)
May 04, 2012 8.387 8.626 8.311 8.441 1,051,765 +0.05(+0.57%)
May 03, 2012 8.626 8.667 8.250 8.393 1,095,871 +0.10(+1.16%)
May 02, 2012 8.202 8.311 8.106 8.298 645,510 +0.05(+0.66%)
May 01, 2012 8.318 8.482 8.236 8.243 609,427 -0.08(-0.91%)
Apr 30, 2012 8.339 8.359 8.229 8.318 536,832 -0.08(-0.90%)
Apr 27, 2012 8.387 8.414 8.256 8.393 450,036 +0.02(+0.25%)
Apr 26, 2012 8.256 8.407 8.195 8.373 602,905 +0.12(+1.41%)
Apr 25, 2012 8.209 8.366 8.181 8.256 648,047 +0.14(+1.69%)
Apr 24, 2012 8.024 8.209 7.976 8.120 614,060 +0.10(+1.19%)
Apr 23, 2012 7.976 8.031 7.818 8.024 762,735 -0.02(-0.26%)
Apr 20, 2012 8.017 8.106 7.983 8.044 658,130 +0.10(+1.21%)
Apr 19, 2012 7.983 8.058 7.881 7.948 610,771 -0.02(-0.26%)
Apr 18, 2012 8.037 8.044 7.942 7.969 932,587 -0.09(-1.10%)
Apr 17, 2012 7.996 8.202 7.996 8.058 852,820 +0.08(+1.03%)
Apr 16, 2012 8.065 8.065 7.955 7.976 889,281 -0.05(-0.68%)
Apr 13, 2012 8.126 8.126 7.962 8.031 688,454 -0.16(-1.92%)
Apr 12, 2012 8.140 8.260 8.085 8.188 601,349 +0.10(+1.27%)
Apr 11, 2012 8.106 8.106 7.983 8.085 804,360 +0.08(+1.03%)
Apr 10, 2012 8.188 8.204 7.928 8.003 1,119,399 -0.18(-2.26%)
Apr 09, 2012 8.236 8.236 8.099 8.188 668,729 -0.14(-1.73%)
Apr 05, 2012 8.243 8.345 8.243 8.332 558,226 +0.05(+0.66%)
Apr 04, 2012 8.339 8.380 8.147 8.277 678,994 -0.12(-1.39%)
Apr 03, 2012 8.434 8.503 8.352 8.393 1,179,873 -0.03(-0.33%)
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.