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 31, 2012 7.754 7.768 7.650 7.706 447,736 -0.05(-0.63%)
May 30, 2012 7.928 7.935 7.733 7.754 412,548 -0.23(-2.87%)
May 29, 2012 8.066 8.066 7.865 7.983 670,811 +0.04(+0.52%)
May 25, 2012 7.736 8.085 7.722 7.942 579,125 +0.25(+3.29%)
May 24, 2012 7.688 7.784 7.599 7.688 602,759 +0.04(+0.54%)
May 23, 2012 7.661 7.722 7.558 7.647 680,178 -0.05(-0.62%)
May 22, 2012 7.894 7.921 7.640 7.695 563,916 -0.16(-2.09%)
May 21, 2012 7.702 7.921 7.558 7.859 870,672 +0.25(+3.33%)
May 18, 2012 7.654 7.739 7.586 7.606 522,871 -0.05(-0.63%)
May 17, 2012 7.935 7.935 7.640 7.654 593,330 -0.29(-3.70%)
May 16, 2012 8.044 8.099 7.942 7.948 612,408 -0.08(-1.02%)
May 15, 2012 8.051 8.133 7.989 8.031 536,995 -0.01(-0.17%)
May 14, 2012 8.318 8.421 8.044 8.044 897,794 -0.36(-4.24%)
May 11, 2012 8.366 8.407 8.304 8.400 443,925 -0.03(-0.41%)
May 10, 2012 8.380 8.469 8.325 8.434 492,938 +0.12(+1.40%)
May 09, 2012 8.215 8.414 8.167 8.318 754,308 +0.00(+0.00%)
May 08, 2012 8.263 8.345 8.188 8.318 828,057 -0.04(-0.49%)
May 07, 2012 8.407 8.489 8.304 8.359 733,196 -0.08(-0.97%)
May 04, 2012 8.387 8.626 8.311 8.441 1,051,765 +0.05(+0.57%)
May 03, 2012 8.626 8.667 8.250 8.393 1,095,871 +0.10(+1.16%)
May 02, 2012 8.202 8.311 8.106 8.298 645,510 +0.05(+0.66%)
May 01, 2012 8.318 8.482 8.236 8.243 609,427 -0.08(-0.91%)
Apr 30, 2012 8.339 8.359 8.229 8.318 536,832 -0.08(-0.90%)
Apr 27, 2012 8.387 8.414 8.256 8.393 450,036 +0.02(+0.25%)
Apr 26, 2012 8.256 8.407 8.195 8.373 602,905 +0.12(+1.41%)
Apr 25, 2012 8.209 8.366 8.181 8.256 648,047 +0.14(+1.69%)
Apr 24, 2012 8.024 8.209 7.976 8.120 614,060 +0.10(+1.19%)
Apr 23, 2012 7.976 8.031 7.818 8.024 762,735 -0.02(-0.26%)
Apr 20, 2012 8.017 8.106 7.983 8.044 658,130 +0.10(+1.21%)
Apr 19, 2012 7.983 8.058 7.881 7.948 610,771 -0.02(-0.26%)
Apr 18, 2012 8.037 8.044 7.942 7.969 932,587 -0.09(-1.10%)
Apr 17, 2012 7.996 8.202 7.996 8.058 852,820 +0.08(+1.03%)
Apr 16, 2012 8.065 8.065 7.955 7.976 889,281 -0.05(-0.68%)
Apr 13, 2012 8.126 8.126 7.962 8.031 688,454 -0.16(-1.92%)
Apr 12, 2012 8.140 8.260 8.085 8.188 601,349 +0.10(+1.27%)
Apr 11, 2012 8.106 8.106 7.983 8.085 804,360 +0.08(+1.03%)
Apr 10, 2012 8.188 8.204 7.928 8.003 1,119,399 -0.18(-2.26%)
Apr 09, 2012 8.236 8.236 8.099 8.188 668,729 -0.14(-1.73%)
Apr 05, 2012 8.243 8.345 8.243 8.332 558,226 +0.05(+0.66%)
Apr 04, 2012 8.339 8.380 8.147 8.277 678,994 -0.12(-1.39%)
Apr 03, 2012 8.434 8.503 8.352 8.393 1,179,873 -0.03(-0.33%)
Apr 02, 2012 8.380 8.434 8.318 8.421 1,089,880 +0.04(+0.49%)
Mar 30, 2012 8.578 8.585 8.304 8.380 1,127,017 -0.18(-2.16%)
Mar 29, 2012 8.544 8.592 8.441 8.565 474,133 -0.03(-0.40%)
Mar 28, 2012 8.695 8.736 8.448 8.599 767,460 -0.12(-1.41%)
Mar 27, 2012 8.640 8.797 8.599 8.722 897,173 +0.10(+1.11%)
Mar 26, 2012 8.647 8.722 8.578 8.626 699,163 +0.04(+0.48%)
Mar 23, 2012 8.592 8.619 8.448 8.585 484,422 +0.02(+0.24%)
Mar 22, 2012 8.647 8.647 8.510 8.565 683,087 -0.14(-1.57%)
Mar 21, 2012 8.612 8.743 8.571 8.701 645,641 +0.13(+1.52%)
Mar 20, 2012 8.647 8.688 8.544 8.571 655,428 -0.15(-1.73%)
Mar 19, 2012 8.695 8.825 8.606 8.722 704,285 +0.03(+0.39%)
Mar 16, 2012 8.900 8.900 8.640 8.688 877,166 -0.18(-2.08%)
Mar 15, 2012 8.736 8.886 8.695 8.873 981,463 +0.16(+1.89%)
Mar 14, 2012 8.756 8.825 8.633 8.708 993,083 -0.05(-0.63%)
Mar 13, 2012 8.743 8.852 8.674 8.763 1,476,719 +0.07(+0.79%)
Mar 12, 2012 8.859 8.941 8.681 8.695 1,058,828 -0.14(-1.55%)
Mar 09, 2012 8.838 8.934 8.804 8.832 1,464,446 +0.00(+0.00%)
Mar 08, 2012 8.804 8.893 8.739 8.832 2,111,650 +0.11(+1.26%)
Mar 07, 2012 8.777 8.845 8.626 8.722 6,269,082 -0.58(-6.25%)
Mar 06, 2012 9.338 9.400 9.208 9.304 1,066,323 -0.12(-1.24%)
Mar 05, 2012 9.188 9.420 9.085 9.420 769,793 +0.24(+2.61%)
Mar 02, 2012 9.119 9.359 9.057 9.181 871,462 +0.08(+0.90%)
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.