Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 29, 2009 4.094 4.150 3.995 4.150 828,574 +0.07(+1.67%)
May 28, 2009 4.119 4.131 3.889 4.081 573,564 +0.06(+1.39%)
May 27, 2009 4.199 4.199 4.013 4.026 784,197 -0.22(-5.26%)
May 26, 2009 3.870 4.274 3.870 4.249 933,486 +0.33(+8.39%)
May 22, 2009 4.075 4.081 3.895 3.920 582,779 -0.13(-3.22%)
May 21, 2009 4.069 4.143 3.988 4.050 699,328 -0.11(-2.68%)
May 20, 2009 4.057 4.298 4.057 4.162 1,063,550 +0.11(+2.60%)
May 19, 2009 4.119 4.168 3.771 4.057 1,482,263 -0.04(-0.91%)
May 18, 2009 4.249 4.249 4.032 4.094 1,094,151 +0.02(+0.46%)
May 15, 2009 4.088 4.249 4.007 4.075 794,481 -0.03(-0.76%)
May 14, 2009 4.100 4.212 4.026 4.106 737,475 +0.00(+0.00%)
May 13, 2009 4.224 4.280 4.094 4.106 1,282,622 -0.21(-4.89%)
May 12, 2009 4.435 4.441 4.218 4.317 780,495 -0.11(-2.52%)
May 11, 2009 4.348 4.491 4.249 4.429 665,449 -0.06(-1.38%)
May 08, 2009 4.460 4.491 4.249 4.491 922,378 +0.13(+2.99%)
May 07, 2009 4.391 4.509 4.100 4.360 1,152,421 -0.11(-2.36%)
May 06, 2009 4.410 4.466 4.230 4.466 744,630 +0.10(+2.27%)
May 05, 2009 4.460 4.466 4.267 4.367 589,061 -0.08(-1.81%)
May 04, 2009 4.360 4.460 4.323 4.447 1,025,829 +0.19(+4.37%)
May 01, 2009 4.156 4.385 4.100 4.261 893,150 +0.17(+4.09%)
Apr 30, 2009 4.088 4.342 4.063 4.094 1,044,795 +0.06(+1.54%)
Apr 29, 2009 3.585 4.081 3.585 4.032 1,185,078 +0.48(+13.64%)
Apr 28, 2009 3.784 3.951 3.461 3.548 2,273,179 -0.29(-7.44%)
Apr 27, 2009 4.150 4.156 3.808 3.833 2,048,259 -0.47(-10.95%)
Apr 24, 2009 4.286 4.410 4.174 4.305 1,315,685 +0.05(+1.17%)
Apr 23, 2009 4.218 4.311 3.995 4.255 1,264,888 +0.04(+0.88%)
Apr 22, 2009 4.075 4.472 3.963 4.218 1,151,093 +0.02(+0.44%)
Apr 21, 2009 3.678 4.286 3.505 4.199 876,720 +0.48(+13.02%)
Apr 20, 2009 4.255 4.311 3.660 3.715 1,307,665 -0.68(-15.51%)
Apr 17, 2009 4.274 4.540 4.150 4.398 765,119 +0.13(+3.05%)
Apr 16, 2009 3.920 4.336 3.833 4.267 736,799 +0.37(+9.55%)
Apr 15, 2009 3.610 3.914 3.492 3.895 706,530 +0.25(+6.98%)
Apr 14, 2009 3.678 3.846 3.616 3.641 554,208 -0.11(-2.98%)
Apr 13, 2009 3.616 3.784 3.610 3.753 646,334 +0.05(+1.34%)
Apr 09, 2009 3.610 3.753 3.542 3.703 940,188 +0.19(+5.48%)
Apr 08, 2009 3.436 3.517 3.387 3.511 493,227 +0.13(+3.85%)
Apr 07, 2009 3.263 3.473 3.263 3.380 804,024 +0.04(+1.11%)
Apr 06, 2009 3.269 3.349 3.163 3.343 476,059 +0.01(+0.37%)
Apr 03, 2009 3.207 3.337 3.176 3.331 708,418 +0.12(+3.87%)
Apr 02, 2009 3.163 3.207 3.033 3.207 764,729 +0.17(+5.51%)
Apr 01, 2009 2.816 3.064 2.766 3.039 503,176 +0.16(+5.38%)
Mar 31, 2009 2.828 3.014 2.717 2.884 531,835 +0.12(+4.49%)
Mar 30, 2009 2.766 2.835 2.549 2.760 637,295 -0.35(-11.35%)
Mar 26, 2009 3.077 3.225 3.033 3.114 587,537 +0.11(+3.72%)
Mar 25, 2009 2.946 3.157 2.661 3.002 840,548 +0.11(+3.64%)
Mar 24, 2009 3.188 3.219 2.878 2.897 839,782 -0.36(-11.05%)
Mar 23, 2009 3.064 3.256 3.027 3.256 757,137 +0.49(+17.71%)
Mar 20, 2009 2.946 3.083 2.680 2.766 709,304 -0.20(-6.69%)
Mar 19, 2009 2.897 3.027 2.835 2.965 482,182 +0.09(+3.02%)
Mar 18, 2009 2.593 2.903 2.593 2.878 556,218 +0.19(+7.16%)
Mar 17, 2009 2.580 2.686 2.487 2.686 538,455 +0.17(+6.91%)
Mar 16, 2009 2.351 2.878 2.351 2.512 920,311 +0.17(+7.14%)
Mar 13, 2009 2.289 2.376 2.233 2.345 0 +0.08(+3.56%)
Mar 12, 2009 2.115 2.276 2.078 2.264 971,141 +0.12(+5.80%)
Mar 11, 2009 2.239 2.239 2.121 2.140 730,133 -0.03(-1.43%)
Mar 10, 2009 1.948 2.171 1.948 2.171 882,519 +0.31(+16.67%)
Mar 09, 2009 1.737 2.003 1.737 1.861 697,190 +0.12(+7.14%)
Mar 06, 2009 1.706 1.817 1.644 1.737 0 +0.02(+1.08%)
Mar 05, 2009 1.917 1.960 1.625 1.718 637,230 -0.27(-13.44%)
Mar 04, 2009 1.972 2.047 1.935 1.985 565,405 -0.02(-1.23%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.