Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Mar 01, 2010 6.110 6.165 5.979 6.004 991,108 -0.03(-0.51%)
Feb 26, 2010 6.141 6.227 5.961 6.035 692,884 -0.11(-1.82%)
Feb 25, 2010 6.178 6.203 6.010 6.147 706,172 -0.16(-2.46%)
Feb 24, 2010 6.327 6.445 6.265 6.302 475,669 +0.02(+0.30%)
Feb 23, 2010 6.352 6.376 6.238 6.283 326,284 -0.06(-0.98%)
Feb 22, 2010 6.376 6.376 6.172 6.345 486,817 +0.00(+0.00%)
Feb 19, 2010 6.234 6.389 6.190 6.345 412,272 +0.10(+1.59%)
Feb 18, 2010 6.110 6.258 6.085 6.246 304,215 +0.16(+2.55%)
Feb 17, 2010 6.141 6.184 6.048 6.091 221,145 +0.00(+0.00%)
Feb 16, 2010 5.874 6.091 5.799 6.091 419,768 +0.28(+4.80%)
Feb 12, 2010 5.682 5.812 5.812 5.812 380,482 +0.04(+0.64%)
Feb 11, 2010 5.669 5.787 5.589 5.775 239,470 +0.11(+1.86%)
Feb 10, 2010 5.675 5.706 5.582 5.669 348,767 +0.01(+0.11%)
Feb 09, 2010 5.477 5.713 5.434 5.663 428,099 +0.32(+5.92%)
Feb 08, 2010 5.514 5.520 5.347 5.347 239,936 -0.16(-2.93%)
Feb 05, 2010 5.514 5.558 5.272 5.508 422,737 -0.01(-0.11%)
Feb 04, 2010 5.787 5.824 5.489 5.514 437,604 -0.31(-5.32%)
Feb 03, 2010 5.899 5.992 5.775 5.824 322,300 -0.12(-1.98%)
Feb 02, 2010 5.967 6.041 5.899 5.942 345,747 -0.01(-0.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.