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 (%)
Jul 31, 2009 4.596 4.714 4.503 4.503 921,393 -0.11(-2.42%)
Jul 30, 2009 4.658 4.776 4.565 4.615 587,876 +0.12(+2.62%)
Jul 29, 2009 4.553 4.615 4.463 4.497 425,019 -0.12(-2.68%)
Jul 28, 2009 4.708 4.788 4.609 4.621 663,114 -0.05(-1.06%)
Jul 27, 2009 4.708 4.863 4.646 4.671 760,940 -0.01(-0.26%)
Jul 24, 2009 4.671 4.757 4.609 4.683 628 -0.02(-0.53%)
Jul 23, 2009 4.472 4.745 4.429 4.708 1,737,671 +0.24(+5.42%)
Jul 22, 2009 4.422 4.503 4.404 4.466 686,235 +0.01(+0.28%)
Jul 21, 2009 4.509 4.528 4.404 4.454 418,169 -0.03(-0.69%)
Jul 20, 2009 4.447 4.578 4.404 4.485 961,953 +0.06(+1.26%)
Jul 17, 2009 4.652 4.652 4.373 4.429 974,225 -0.19(-4.03%)
Jul 16, 2009 4.485 4.633 4.429 4.615 1,135,517 +0.16(+3.62%)
Jul 15, 2009 4.323 4.497 4.230 4.454 1,012,489 +0.30(+7.32%)
Jul 14, 2009 4.156 4.212 4.088 4.150 956,284 +0.00(+0.00%)
Jul 13, 2009 4.032 4.193 4.026 4.150 265,605 +0.12(+3.08%)
Jul 10, 2009 4.050 4.100 3.908 4.026 269,636 -0.09(-2.11%)
Jul 09, 2009 4.100 4.205 3.982 4.112 221,406 +0.06(+1.38%)
Jul 08, 2009 4.187 4.199 3.957 4.057 402,863 -0.04(-1.06%)
Jul 07, 2009 4.224 4.286 4.088 4.100 399,488 -0.13(-3.08%)
Jul 06, 2009 4.410 4.435 4.156 4.230 653,054 -0.20(-4.48%)
Jul 02, 2009 4.664 4.702 4.429 4.429 398,679 -0.34(-7.15%)
Jul 01, 2009 4.646 4.863 4.615 4.770 607,641 +0.21(+4.63%)
Jun 30, 2009 4.720 4.720 4.466 4.559 1,144,085 -0.11(-2.26%)
Jun 29, 2009 4.516 4.764 4.435 4.664 510,059 +0.14(+3.15%)
Jun 26, 2009 4.447 4.602 4.311 4.522 1,248,459 +0.02(+0.41%)
Jun 25, 2009 4.503 4.516 4.460 4.503 568,276 +0.04(+0.97%)
Jun 24, 2009 4.193 4.503 4.193 4.460 498,406 +0.33(+8.12%)
Jun 23, 2009 4.249 4.429 4.112 4.125 508,173 -0.06(-1.48%)
Jun 22, 2009 4.540 4.540 4.187 4.187 510,235 -0.39(-8.54%)
Jun 19, 2009 4.509 4.745 4.509 4.578 483,796 +0.11(+2.36%)
Jun 18, 2009 4.460 4.497 4.360 4.472 188,219 -0.03(-0.69%)
Jun 17, 2009 4.379 4.553 4.348 4.503 407,814 +0.14(+3.27%)
Jun 16, 2009 4.602 4.652 4.348 4.360 526,258 -0.23(-5.00%)
Jun 15, 2009 4.807 4.807 4.516 4.590 466,357 -0.29(-5.85%)
Jun 12, 2009 4.857 4.906 4.782 4.875 219,493 -0.02(-0.51%)
Jun 11, 2009 4.850 4.950 4.795 4.900 473,542 +0.09(+1.80%)
Jun 10, 2009 4.844 4.900 4.646 4.813 470,722 -0.01(-0.26%)
Jun 09, 2009 4.782 4.906 4.733 4.826 361,034 +0.06(+1.30%)
Jun 08, 2009 4.720 4.838 4.649 4.764 450,455 -0.11(-2.17%)
Jun 05, 2009 4.652 4.888 4.621 4.869 701,021 +0.25(+5.51%)
Jun 04, 2009 4.559 4.640 4.360 4.615 759,293 +0.09(+1.92%)
Jun 03, 2009 4.435 4.627 4.398 4.528 977,820 +0.04(+0.97%)
Jun 02, 2009 4.261 4.516 4.212 4.485 827,710 +0.20(+4.78%)
Jun 01, 2009 4.249 4.311 4.174 4.280 791,925 +0.13(+3.14%)
May 29, 2009 4.094 4.150 3.995 4.150 828,574 +0.07(+1.67%)
May 28, 2009 4.119 4.131 3.889 4.081 573,564 +0.06(+1.39%)
May 27, 2009 4.199 4.199 4.013 4.026 784,197 -0.22(-5.26%)
May 26, 2009 3.870 4.274 3.870 4.249 933,486 +0.33(+8.39%)
May 22, 2009 4.075 4.081 3.895 3.920 582,779 -0.13(-3.22%)
May 21, 2009 4.069 4.143 3.988 4.050 699,328 -0.11(-2.68%)
May 20, 2009 4.057 4.298 4.057 4.162 1,063,550 +0.11(+2.60%)
May 19, 2009 4.119 4.168 3.771 4.057 1,482,263 -0.04(-0.91%)
May 18, 2009 4.249 4.249 4.032 4.094 1,094,151 +0.02(+0.46%)
May 15, 2009 4.088 4.249 4.007 4.075 794,481 -0.03(-0.76%)
May 14, 2009 4.100 4.212 4.026 4.106 737,475 +0.00(+0.00%)
May 13, 2009 4.224 4.280 4.094 4.106 1,282,622 -0.21(-4.89%)
May 12, 2009 4.435 4.441 4.218 4.317 780,495 -0.11(-2.52%)
May 11, 2009 4.348 4.491 4.249 4.429 665,449 -0.06(-1.38%)
May 08, 2009 4.460 4.491 4.249 4.491 922,378 +0.13(+2.99%)
May 07, 2009 4.391 4.509 4.100 4.360 1,152,421 -0.11(-2.36%)
May 06, 2009 4.410 4.466 4.230 4.466 744,630 +0.10(+2.27%)
May 05, 2009 4.460 4.466 4.267 4.367 589,061 -0.08(-1.81%)
May 04, 2009 4.360 4.460 4.323 4.447 1,025,829 +0.19(+4.37%)
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.