Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aircastle Ltd (NY: AYR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.551	7.663	7.439	7.551	801,142	-0.07(-0.87%)
Jul 28, 2011	7.762	7.874	7.598	7.617	665,764	-0.15(-1.87%)
Jul 27, 2011	7.874	7.874	7.729	7.762	772,218	-0.18(-2.24%)
Jul 26, 2011	8.046	8.059	7.914	7.940	738,144	-0.14(-1.71%)
Jul 25, 2011	8.053	8.158	7.993	8.079	559,011	-0.11(-1.37%)
Jul 22, 2011	8.191	8.211	8.125	8.191	811,781	+0.01(+0.16%)
Jul 21, 2011	8.105	8.211	8.000	8.178	453,991	+0.11(+1.39%)
Jul 20, 2011	8.072	8.231	8.000	8.066	612,703	+0.02(+0.25%)
Jul 19, 2011	7.894	8.046	7.881	8.046	563,666	+0.23(+2.95%)
Jul 18, 2011	7.901	7.934	7.696	7.815	546,700	-0.12(-1.50%)
Jul 15, 2011	7.907	8.013	7.835	7.934	566,500	+0.10(+1.26%)
Jul 14, 2011	8.053	8.099	7.809	7.835	630,700	-0.19(-2.38%)
Jul 13, 2011	7.940	8.079	7.934	8.026	517,268	+0.12(+1.50%)
Jul 12, 2011	7.927	8.053	7.848	7.907	727,854	-0.08(-0.99%)
Jul 11, 2011	8.086	8.092	7.954	7.987	587,736	-0.22(-2.65%)
Jul 08, 2011	8.191	8.250	8.125	8.204	420,175	-0.06(-0.72%)
Jul 07, 2011	8.303	8.323	8.237	8.264	593,429	+0.03(+0.40%)
Jul 06, 2011	8.217	8.257	8.125	8.231	600,756	-0.04(-0.48%)
Jul 05, 2011	8.435	8.442	8.231	8.270	755,730	-0.14(-1.69%)
Jul 01, 2011	8.327	8.445	8.307	8.412	959,290	+0.10(+1.26%)
Jun 30, 2011	8.268	8.392	8.255	8.307	559,832	+0.05(+0.55%)
Jun 29, 2011	8.170	8.281	8.118	8.262	649,765	+0.14(+1.69%)
Jun 28, 2011	8.053	8.196	8.053	8.125	820,064	+0.08(+1.06%)
Jun 27, 2011	8.007	8.085	7.903	8.040	1,087,107	+0.07(+0.90%)
Jun 24, 2011	8.112	8.138	7.903	7.968	2,069,742	-0.14(-1.69%)
Jun 23, 2011	8.027	8.157	7.961	8.105	757,602	-0.03(-0.40%)
Jun 22, 2011	8.144	8.294	8.105	8.138	626,095	-0.03(-0.32%)
Jun 21, 2011	7.903	8.190	7.831	8.164	718,148	+0.33(+4.25%)
Jun 20, 2011	7.844	7.844	7.805	7.831	723,670	+0.05(+0.67%)
Jun 17, 2011	7.890	7.890	7.759	7.778	1,068,627	-0.04(-0.50%)
Jun 16, 2011	7.772	7.929	7.687	7.818	806,706	+0.06(+0.76%)
Jun 15, 2011	7.929	7.955	7.720	7.759	667,718	-0.27(-3.34%)
Jun 14, 2011	7.870	8.072	7.837	8.027	667,776	+0.29(+3.80%)
Jun 13, 2011	7.752	7.863	7.674	7.733	674,106	+0.00(+0.00%)
Jun 10, 2011	7.681	7.792	7.462	7.733	1,079,301	-0.01(-0.08%)
Jun 09, 2011	7.746	7.811	7.739	7.739	608,674	-0.01(-0.17%)
Jun 08, 2011	7.831	7.876	7.681	7.752	566,879	-0.12(-1.49%)
Jun 07, 2011	7.948	7.955	7.824	7.870	740,899	-0.02(-0.25%)
Jun 06, 2011	7.890	7.942	7.792	7.890	967,446	-0.02(-0.25%)
Jun 03, 2011	7.987	8.072	7.890	7.909	691,741	+0.39(+5.12%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aircastle Ltd (NY: AYR )

Historical Prices