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 24, 2011 7.596 7.641 7.478 7.524 1,041,748 -0.07(-0.86%)
May 23, 2011 7.556 7.641 7.452 7.589 727,413 -0.15(-1.94%)
May 20, 2011 7.772 7.824 7.622 7.739 732,481 -0.09(-1.17%)
May 19, 2011 8.007 8.007 7.746 7.831 723,133 -0.12(-1.48%)
May 18, 2011 7.733 7.955 7.707 7.948 711,455 +0.22(+2.79%)
May 17, 2011 7.818 7.876 7.694 7.733 1,078,431 -0.12(-1.58%)
May 16, 2011 7.870 7.994 7.720 7.857 1,285,302 -0.08(-1.07%)
May 13, 2011 8.170 8.183 7.922 7.942 1,304,239 -0.20(-2.41%)
May 12, 2011 8.033 8.275 7.883 8.138 2,356,353 -0.06(-0.72%)
May 11, 2011 8.203 8.425 8.164 8.196 4,520,940 -0.75(-8.39%)
May 10, 2011 8.778 8.948 8.732 8.948 570,196 +0.24(+2.78%)
May 09, 2011 8.686 8.778 8.582 8.706 362,372 -0.02(-0.22%)
May 06, 2011 8.745 9.026 8.667 8.725 1,082,711 +0.16(+1.91%)
May 05, 2011 8.170 8.673 8.125 8.562 1,242,599 +0.36(+4.38%)
May 04, 2011 8.170 8.360 8.033 8.203 672,204 +0.04(+0.48%)
May 03, 2011 8.275 8.400 8.079 8.164 919,051 -0.12(-1.50%)
May 02, 2011 8.327 8.327 8.281 8.288 1,053,106 +0.15(+1.85%)
Apr 29, 2011 8.085 8.177 8.059 8.138 536,324 +0.07(+0.89%)
Apr 28, 2011 8.085 8.085 8.001 8.066 493,355 -0.01(-0.08%)
Apr 27, 2011 8.098 8.177 8.020 8.072 500,769 -0.01(-0.16%)
Apr 26, 2011 7.987 8.125 7.974 8.085 969,671 +0.14(+1.73%)
Apr 25, 2011 8.033 8.046 7.890 7.948 404,498 -0.05(-0.57%)
Apr 21, 2011 8.033 8.033 7.922 7.994 545,903 +0.04(+0.49%)
Apr 20, 2011 8.059 8.066 7.909 7.955 725,431 +0.03(+0.33%)
Apr 19, 2011 7.955 8.001 7.922 7.929 391,102 +0.01(+0.16%)
Apr 18, 2011 7.844 8.001 7.844 7.916 738,824 -0.10(-1.30%)
Apr 15, 2011 7.948 8.046 7.948 8.020 627,880 +0.05(+0.66%)
Apr 14, 2011 7.942 7.981 7.811 7.968 592,514 -0.05(-0.57%)
Apr 13, 2011 8.112 8.138 8.014 8.014 870,527 -0.05(-0.57%)
Apr 12, 2011 8.131 8.190 8.059 8.059 716,733 -0.13(-1.59%)
Apr 11, 2011 8.307 8.334 8.151 8.190 1,052,050 -0.11(-1.34%)
Apr 08, 2011 8.242 8.419 8.196 8.301 1,603,990 +0.13(+1.60%)
Apr 07, 2011 8.203 8.249 8.118 8.170 600,044 +0.01(+0.08%)
Apr 06, 2011 8.138 8.268 8.066 8.164 519,702 +0.10(+1.21%)
Apr 05, 2011 7.948 8.157 7.916 8.066 727,269 +0.08(+1.06%)
Apr 04, 2011 8.001 8.059 7.916 7.981 735,621 -0.02(-0.24%)
Apr 01, 2011 7.942 8.092 7.942 8.001 810,145 +0.12(+1.49%)
Mar 31, 2011 7.896 8.007 7.870 7.883 428,384 -0.05(-0.58%)
Mar 30, 2011 7.929 7.929 7.929 7.929 670,981 +0.10(+1.34%)
Mar 29, 2011 7.792 7.903 7.759 7.824 538,310 +0.05(+0.59%)
Mar 28, 2011 7.817 7.895 7.766 7.778 575,108 -0.01(-0.17%)
Mar 25, 2011 7.902 8.005 7.785 7.791 675,827 -0.05(-0.66%)
Mar 24, 2011 7.766 7.934 7.727 7.843 705,118 +0.09(+1.17%)
Mar 23, 2011 7.707 7.772 7.571 7.753 458,457 +0.05(+0.59%)
Mar 22, 2011 7.934 7.953 7.701 7.707 579,572 -0.19(-2.46%)
Mar 21, 2011 7.918 7.947 7.869 7.902 707,496 +0.30(+3.92%)
Mar 18, 2011 7.578 7.759 7.526 7.604 783,381 +0.13(+1.73%)
Mar 17, 2011 7.506 7.584 7.448 7.474 731,315 +0.14(+1.94%)
Mar 16, 2011 7.370 7.578 7.299 7.332 1,282,807 -0.07(-0.96%)
Mar 15, 2011 7.286 7.455 7.267 7.403 1,186,992 +0.07(+0.97%)
Mar 14, 2011 7.481 7.500 7.273 7.332 851,439 -0.23(-3.00%)
Mar 11, 2011 7.701 7.811 7.506 7.558 1,433,598 -0.17(-2.18%)
Mar 10, 2011 7.999 7.999 7.500 7.727 2,128,033 -0.37(-4.56%)
Mar 09, 2011 7.921 8.212 7.895 8.096 1,045,838 +0.19(+2.38%)
Mar 08, 2011 7.811 8.154 7.804 7.908 1,470,970 +0.10(+1.24%)
Mar 07, 2011 7.973 8.057 7.720 7.811 992,084 -0.15(-1.87%)
Mar 04, 2011 7.973 8.154 7.869 7.960 920,538 -0.02(-0.24%)
Mar 03, 2011 7.876 8.018 7.863 7.979 814,045 +0.19(+2.50%)
Mar 02, 2011 7.630 7.889 7.630 7.785 1,207,773 +0.13(+1.69%)
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.