Aircastle Limited - Price History
Stock symbol AYR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AYR (Aircastle Limited)
Date | Adjusted price | Real 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:
Dividend Yield: 0.04%
Forward Dividend Yield: 4.00%
Payout Ratio Range:
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 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 3