Aircastle Limited - Price History

Monthly price history for AYR (Aircastle Limited)

DateAdjusted priceReal price
March 2024 31.91 USD 31.91 USD
June 2023 31.91 USD 31.91 USD
May 2023 31.91 USD 31.91 USD
April 2023 31.91 USD 31.91 USD
March 2023 32.01 USD 32.01 USD
February 2023 32.01 USD 32.01 USD
January 2023 32.01 USD 32.01 USD
December 2022 32.01 USD 32.01 USD
November 2022 32.01 USD 32.01 USD
October 2022 32.01 USD 32.01 USD
September 2022 32.01 USD 32.01 USD
August 2022 32.01 USD 32.01 USD
July 2022 32.01 USD 32.01 USD
June 2022 32.01 USD 32.01 USD
May 2022 32.01 USD 32.01 USD
April 2022 32.01 USD 32.01 USD
March 2022 32.01 USD 32.01 USD
February 2022 32.01 USD 32.01 USD
January 2022 32.01 USD 32.01 USD
December 2021 32.01 USD 32.01 USD
November 2021 32.01 USD 32.01 USD
October 2021 32.01 USD 32.01 USD
September 2021 32.01 USD 32.01 USD
August 2021 32.01 USD 32.01 USD
July 2021 32.01 USD 32.01 USD
June 2021 32.01 USD 32.01 USD
May 2021 32.01 USD 32.01 USD
April 2021 32.01 USD 32.01 USD
March 2021 32.01 USD 32.01 USD
February 2021 32.01 USD 32.01 USD
January 2021 32.01 USD 32.01 USD
December 2020 32.01 USD 32.01 USD
November 2020 32.01 USD 32.01 USD
October 2020 32.01 USD 32.01 USD
September 2020 32.01 USD 32.01 USD
August 2020 32.01 USD 32.01 USD
July 2020 32.01 USD 32.01 USD
June 2020 32.01 USD 32.01 USD
May 2020 32.01 USD 32.01 USD
April 2020 32.01 USD 32.01 USD
March 2020 32.01 USD 32.01 USD
February 2020 31.85 USD 31.85 USD
January 2020 31.77 USD 32.09 USD
December 2019 31.69 USD 32.01 USD
November 2019 31.67 USD 31.99 USD
October 2019 26.68 USD 27.22 USD
September 2019 21.99 USD 22.43 USD
August 2019 21.42 USD 21.85 USD
July 2019 20.10 USD 20.79 USD
June 2019 20.55 USD 21.26 USD
May 2019 18.77 USD 19.42 USD
April 2019 18.97 USD 19.92 USD
March 2019 19.28 USD 20.24 USD
February 2019 18.92 USD 19.86 USD
January 2019 19.56 USD 20.84 USD
December 2018 16.18 USD 17.24 USD
November 2018 17.51 USD 18.65 USD
October 2018 17.95 USD 19.43 USD
September 2018 20.24 USD 21.91 USD
August 2018 19.33 USD 20.92 USD
July 2018 18.91 USD 20.73 USD
June 2018 18.70 USD 20.50 USD
May 2018 19.48 USD 21.36 USD
April 2018 17.64 USD 19.60 USD
March 2018 17.88 USD 19.86 USD
February 2018 17.53 USD 19.48 USD
January 2018 20.98 USD 23.62 USD
December 2017 20.77 USD 23.39 USD
November 2017 21.76 USD 24.50 USD
October 2017 20.42 USD 23.26 USD
September 2017 19.57 USD 22.29 USD
August 2017 19.68 USD 22.42 USD
July 2017 20.42 USD 23.54 USD
June 2017 18.87 USD 21.75 USD
May 2017 18.94 USD 21.83 USD
April 2017 20.26 USD 23.62 USD
March 2017 20.69 USD 24.13 USD
February 2017 20.61 USD 24.03 USD
January 2017 18.92 USD 22.30 USD
December 2016 17.69 USD 20.85 USD
November 2016 18.22 USD 21.48 USD
October 2016 17.23 USD 20.55 USD
September 2016 16.65 USD 19.86 USD
August 2016 18.15 USD 21.65 USD
July 2016 18.43 USD 22.22 USD
June 2016 16.22 USD 19.56 USD
May 2016 17.53 USD 21.14 USD
April 2016 17.80 USD 21.70 USD
March 2016 18.24 USD 22.24 USD
February 2016 16.45 USD 20.06 USD
January 2016 13.91 USD 17.17 USD
December 2015 16.92 USD 20.89 USD
November 2015 16.98 USD 20.96 USD
October 2015 18.14 USD 22.66 USD
September 2015 16.50 USD 20.61 USD
August 2015 16.63 USD 20.78 USD
July 2015 19.06 USD 24.07 USD
June 2015 17.95 USD 22.67 USD
May 2015 19.21 USD 24.26 USD
April 2015 18.81 USD 23.98 USD
March 2015 17.62 USD 22.46 USD
February 2015 20.42 USD 23.07 USD
January 2015 15.59 USD 20.06 USD
December 2014 16.61 USD 21.37 USD
November 2014 16.09 USD 20.70 USD
October 2014 14.67 USD 19.08 USD
September 2014 12.58 USD 16.36 USD
August 2014 14.70 USD 19.12 USD
July 2014 13.66 USD 17.95 USD
June 2014 13.52 USD 17.77 USD
May 2014 12.77 USD 16.78 USD
April 2014 13.21 USD 17.57 USD
March 2014 14.57 USD 19.38 USD
February 2014 14.67 USD 19.70 USD
January 2014 14.06 USD 18.89 USD
December 2013 14.26 USD 19.16 USD
November 2013 13.94 USD 18.72 USD
October 2013 13.90 USD 18.87 USD
September 2013 12.82 USD 17.41 USD
August 2013 12.01 USD 16.30 USD
July 2013 12.82 USD 17.58 USD
June 2013 11.66 USD 15.99 USD
May 2013 11.54 USD 15.82 USD
April 2013 10.07 USD 13.96 USD
March 2013 9.87 USD 13.68 USD
February 2013 9.72 USD 13.47 USD
January 2013 9.84 USD 13.80 USD
December 2012 8.94 USD 12.54 USD
November 2012 8.11 USD 11.37 USD
October 2012 7.82 USD 11.13 USD
September 2012 7.96 USD 11.33 USD
August 2012 8.02 USD 11.42 USD
July 2012 8.20 USD 11.83 USD
June 2012 8.36 USD 12.05 USD
May 2012 7.71 USD 11.11 USD
April 2012 8.32 USD 12.15 USD
March 2012 8.38 USD 12.24 USD
February 2012 9.32 USD 13.61 USD
January 2012 9.55 USD 14.10 USD
December 2011 8.61 USD 12.72 USD
November 2011 7.87 USD 11.62 USD
October 2011 8.10 USD 12.13 USD
September 2011 6.36 USD 9.52 USD
August 2011 7.76 USD 11.77 USD
July 2011 7.55 USD 11.45 USD
June 2011 8.31 USD 12.72 USD
May 2011 8.19 USD 12.54 USD
April 2011 8.14 USD 12.46 USD
March 2011 7.88 USD 12.07 USD
February 2011 7.82 USD 12.08 USD
January 2011 6.88 USD 10.62 USD
December 2010 6.77 USD 10.45 USD
November 2010 6.15 USD 9.58 USD
October 2010 5.91 USD 9.21 USD
September 2010 5.44 USD 8.48 USD
August 2010 4.95 USD 7.81 USD
July 2010 5.79 USD 9.14 USD
June 2010 4.98 USD 7.85 USD
May 2010 6.18 USD 9.85 USD
April 2010 7.53 USD 12.01 USD
March 2010 5.94 USD 9.47 USD
February 2010 6.87 USD 9.73 USD
January 2010 5.90 USD 9.51 USD
December 2009 6.11 USD 9.85 USD
November 2009 5.44 USD 8.86 USD
October 2009 4.86 USD 7.92 USD
September 2009 5.94 USD 9.67 USD
August 2009 5.71 USD 9.40 USD
July 2009 4.41 USD 7.26 USD
June 2009 4.46 USD 7.35 USD
May 2009 4.01 USD 6.69 USD
April 2009 3.95 USD 6.60 USD
March 2009 2.79 USD 4.65 USD
February 2009 2.19 USD 3.28 USD
January 2009 2.40 USD 4.08 USD
December 2008 2.81 USD 4.78 USD
November 2008 3.13 USD 5.44 USD
October 2008 4.00 USD 6.95 USD
September 2008 5.70 USD 9.91 USD
August 2008 7.45 USD 13.27 USD
July 2008 6.15 USD 10.95 USD
June 2008 4.72 USD 8.41 USD
May 2008 6.99 USD 12.83 USD
April 2008 7.62 USD 13.98 USD
March 2008 6.13 USD 11.25 USD
February 2008 11.01 USD 20.60 USD
January 2008 13.14 USD 24.58 USD
December 2007 14.08 USD 26.33 USD
November 2007 13.76 USD 26.42 USD
October 2007 16.83 USD 32.31 USD
September 2007 17.41 USD 33.42 USD
August 2007 17.64 USD 34.49 USD
July 2007 16.77 USD 32.79 USD
June 2007 20.36 USD 39.81 USD
May 2007 19.67 USD 39.05 USD
April 2007 16.83 USD 33.40 USD
March 2007 17.83 USD 35.38 USD
February 2007 17.14 USD 34.50 USD
January 2007 14.93 USD 30.06 USD
December 2006 14.65 USD 29.50 USD
November 2006 14.30 USD 29.22 USD
October 2006 15.76 USD 32.21 USD
September 2006 14.13 USD 29.06 USD
August 2006 13.57 USD 27.90 USD

AYR

Price: 31.91USD

52 week price:
22.77
32.47

Dividend Yield: 0.04%

Forward Dividend Yield: 4.00%

Payout Ratio Range:
11.64%
412.50%

Earnings Per Share: 2.75 USD

P/E Ratio: 15.54

Exchange: NYQ

Sector: Technology

Industry: Diversified Commercial Services

Volume: 4.7 million

Ebitda: 179.2 million

Market Capitalization: 2.4 billion

Average Dividend Frequency: 3

Links: