Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 28, 2010 6.176 6.320 6.069 6.176 630,385 -0.11(-1.79%)
May 27, 2010 6.051 6.289 5.950 6.289 762,761 +0.44(+7.50%)
May 26, 2010 5.750 6.044 5.750 5.850 720,421 +0.18(+3.21%)
May 25, 2010 5.674 5.709 5.511 5.668 2,107,582 -0.21(-3.52%)
May 24, 2010 6.044 6.163 5.875 5.875 746,699 -0.19(-3.20%)
May 21, 2010 5.957 6.301 5.906 6.069 1,256,336 -0.01(-0.10%)
May 20, 2010 6.170 6.276 6.076 6.076 1,415,405 -0.45(-6.92%)
May 19, 2010 6.646 6.740 6.427 6.527 732,462 -0.16(-2.35%)
May 18, 2010 7.022 7.085 6.653 6.684 55,087 -0.20(-2.91%)
May 17, 2010 6.866 6.997 6.621 6.885 527,512 +0.05(+0.73%)
May 14, 2010 6.834 7.016 6.722 6.834 707,529 -0.25(-3.54%)
May 13, 2010 7.010 7.248 6.960 7.085 1,213,257 +0.08(+1.07%)
May 12, 2010 6.928 7.035 6.878 7.010 1,464,267 +0.11(+1.64%)
May 11, 2010 6.966 7.022 6.853 6.897 1,104,467 -0.02(-0.27%)
May 10, 2010 6.784 6.916 6.722 6.916 2,340,696 +0.82(+13.48%)
May 07, 2010 6.107 6.502 6.069 6.095 2,759,334 +0.21(+3.62%)
May 06, 2010 6.452 6.452 5.486 5.881 159 -0.79(-11.86%)
May 05, 2010 6.709 6.935 6.446 6.673 2,802,689 -0.63(-8.57%)
May 04, 2010 7.593 7.593 7.248 7.298 1,233,855 -0.43(-5.60%)
May 03, 2010 7.555 7.737 7.543 7.731 1,199,476 +0.20(+2.66%)
Apr 30, 2010 7.744 7.762 7.530 7.530 1,092,756 -0.19(-2.44%)
Apr 29, 2010 7.637 7.762 7.486 7.718 879,452 +0.14(+1.82%)
Apr 28, 2010 7.618 7.631 7.512 7.581 1,133,228 +0.05(+0.67%)
Apr 27, 2010 7.537 7.750 7.449 7.530 1,280,012 -0.09(-1.15%)
Apr 26, 2010 7.392 7.706 7.392 7.618 1,075,326 +0.16(+2.10%)
Apr 23, 2010 7.480 7.643 7.443 7.461 1,188,698 +0.01(+0.08%)
Apr 22, 2010 6.960 7.493 6.897 7.455 1,090,303 +0.48(+6.92%)
Apr 21, 2010 6.960 7.022 6.853 6.972 509,477 +0.04(+0.54%)
Apr 20, 2010 6.834 6.947 6.834 6.935 503,361 +0.12(+1.75%)
Apr 19, 2010 6.891 6.897 6.621 6.816 1,048,047 -0.10(-1.45%)
Apr 16, 2010 7.223 7.229 6.847 6.916 1,070,873 -0.35(-4.83%)
Apr 15, 2010 7.129 7.298 7.110 7.267 1,009,361 +0.09(+1.31%)
Apr 14, 2010 6.891 7.198 6.878 7.173 1,428,977 +0.33(+4.86%)
Apr 13, 2010 6.753 6.859 6.653 6.841 566,921 +0.07(+1.02%)
Apr 12, 2010 6.866 6.866 6.722 6.772 631,991 -0.08(-1.10%)
Apr 09, 2010 6.678 6.859 6.615 6.847 558,197 +0.14(+2.15%)
Apr 08, 2010 6.790 6.859 6.646 6.703 624,053 -0.11(-1.57%)
Apr 07, 2010 6.596 6.872 6.508 6.809 1,473,610 +0.18(+2.74%)
Apr 06, 2010 6.151 6.678 6.145 6.627 2,386,579 +0.51(+8.41%)
Apr 05, 2010 6.044 6.220 6.000 6.113 981,496 +0.08(+1.35%)
Apr 01, 2010 6.044 6.032 6.032 6.032 714,346 +0.09(+1.58%)
Mar 31, 2010 5.969 6.026 5.938 5.938 451,270 -0.08(-1.35%)
Mar 30, 2010 5.931 6.051 5.925 6.019 410,469 +0.08(+1.37%)
Mar 29, 2010 5.831 5.969 5.794 5.938 444,806 +0.17(+2.93%)
Mar 26, 2010 5.924 6.004 5.762 5.768 873,847 -0.14(-2.41%)
Mar 25, 2010 6.072 6.085 5.899 5.911 550,606 -0.13(-2.16%)
Mar 24, 2010 6.159 6.159 6.023 6.041 548,778 -0.12(-2.01%)
Mar 23, 2010 6.134 6.184 6.066 6.165 403,695 +0.05(+0.81%)
Mar 22, 2010 5.849 6.203 5.849 6.116 600,698 +0.19(+3.25%)
Mar 19, 2010 6.159 6.196 5.924 5.924 855,005 -0.22(-3.54%)
Mar 18, 2010 6.079 6.203 6.048 6.141 568,398 +0.08(+1.33%)
Mar 17, 2010 6.085 6.203 5.855 6.060 1,317,017 -0.02(-0.31%)
Mar 16, 2010 6.085 6.123 6.023 6.079 888,049 +0.00(+0.00%)
Mar 15, 2010 6.072 6.085 6.060 6.079 918,334 +0.04(+0.72%)
Mar 12, 2010 6.110 6.289 6.023 6.035 2,253,810 -0.43(-6.62%)
Mar 11, 2010 6.172 6.476 6.172 6.463 1,925,360 +0.42(+6.98%)
Mar 10, 2010 5.961 6.085 5.961 6.041 461,426 +0.06(+1.04%)
Mar 09, 2010 5.855 6.041 5.806 5.979 573,762 +0.14(+2.44%)
Mar 08, 2010 5.936 5.936 5.775 5.837 1,000,533 -0.12(-1.98%)
Mar 05, 2010 5.905 6.060 5.613 5.955 1,343,675 -0.04(-0.62%)
Mar 04, 2010 5.936 6.041 5.936 5.992 730,748 +0.09(+1.58%)
Mar 03, 2010 5.948 6.035 5.880 5.899 660,601 -0.05(-0.83%)
Mar 02, 2010 6.041 6.091 5.880 5.948 1,246,925 -0.06(-0.93%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.