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 (%)
Aug 31, 2009 6.141 6.141 5.799 5.830 508,580 -0.35(-5.72%)
Aug 28, 2009 6.209 6.308 6.110 6.184 388,179 +0.08(+1.32%)
Aug 27, 2009 6.252 6.252 5.998 6.103 737,541 -0.19(-3.05%)
Aug 26, 2009 6.314 6.314 6.141 6.296 435,558 -0.02(-0.29%)
Aug 25, 2009 6.513 6.575 6.254 6.314 477,087 -0.16(-2.49%)
Aug 24, 2009 6.339 6.556 6.327 6.476 516,924 +0.15(+2.35%)
Aug 21, 2009 6.376 6.451 6.159 6.327 722,599 +0.06(+0.89%)
Aug 20, 2009 6.258 6.461 6.172 6.271 786,502 +0.07(+1.10%)
Aug 19, 2009 5.843 6.277 5.775 6.203 1,890,319 +0.26(+4.38%)
Aug 18, 2009 5.737 5.973 5.706 5.942 434,867 +0.24(+4.24%)
Aug 17, 2009 5.781 5.787 5.607 5.700 618,587 -0.28(-4.67%)
Aug 14, 2009 5.830 6.004 5.737 5.979 995,946 +0.15(+2.55%)
Aug 13, 2009 5.967 5.986 5.727 5.830 517,959 -0.06(-1.05%)
Aug 12, 2009 5.675 5.992 5.675 5.893 665,679 +0.20(+3.49%)
Aug 11, 2009 5.613 5.750 5.489 5.694 508,385 +0.06(+0.99%)
Aug 10, 2009 5.979 6.048 5.415 5.638 1,373,377 -0.33(-5.61%)
Aug 07, 2009 4.937 6.048 4.906 5.973 1,770,456 +1.13(+23.30%)
Aug 06, 2009 4.714 4.919 4.714 4.844 949,074 +0.12(+2.49%)
Aug 05, 2009 4.708 4.832 4.658 4.726 545,108 +0.01(+0.26%)
Aug 04, 2009 4.627 4.788 4.627 4.714 698,191 +0.06(+1.20%)
Aug 03, 2009 4.590 4.714 4.528 4.658 1,053,636 +0.16(+3.44%)
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%)
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.