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Stock symbol AYR is outdated, potentially delisted?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 |
|---|---|---|
| May 2024 | $31.91 | $31.91 |
| June 2023 | $31.91 | $31.91 |
| May 2023 | $31.91 | $31.91 |
| April 2023 | $31.91 | $31.91 |
| March 2023 | $32.01 | $32.01 |
| February 2023 | $32.01 | $32.01 |
| January 2023 | $32.01 | $32.01 |
| December 2022 | $32.01 | $32.01 |
| November 2022 | $32.01 | $32.01 |
| October 2022 | $32.01 | $32.01 |
| September 2022 | $32.01 | $32.01 |
| August 2022 | $32.01 | $32.01 |
| July 2022 | $32.01 | $32.01 |
| June 2022 | $32.01 | $32.01 |
| May 2022 | $32.01 | $32.01 |
| April 2022 | $32.01 | $32.01 |
| March 2022 | $32.01 | $32.01 |
| February 2022 | $32.01 | $32.01 |
| January 2022 | $32.01 | $32.01 |
| December 2021 | $32.01 | $32.01 |
| November 2021 | $32.01 | $32.01 |
| October 2021 | $32.01 | $32.01 |
| September 2021 | $32.01 | $32.01 |
| August 2021 | $32.01 | $32.01 |
| July 2021 | $32.01 | $32.01 |
| June 2021 | $32.01 | $32.01 |
| May 2021 | $32.01 | $32.01 |
| April 2021 | $32.01 | $32.01 |
| March 2021 | $32.01 | $32.01 |
| February 2021 | $32.01 | $32.01 |
| January 2021 | $32.01 | $32.01 |
| December 2020 | $32.01 | $32.01 |
| November 2020 | $32.01 | $32.01 |
| October 2020 | $32.01 | $32.01 |
| September 2020 | $32.01 | $32.01 |
| August 2020 | $32.01 | $32.01 |
| July 2020 | $32.01 | $32.01 |
| June 2020 | $32.01 | $32.01 |
| May 2020 | $32.01 | $32.01 |
| April 2020 | $32.01 | $32.01 |
| March 2020 | $32.01 | $32.01 |
| February 2020 | $31.85 | $31.85 |
| January 2020 | $31.77 | $32.09 |
| December 2019 | $31.69 | $32.01 |
| November 2019 | $31.67 | $31.99 |
| October 2019 | $26.68 | $27.22 |
| September 2019 | $21.99 | $22.43 |
| August 2019 | $21.42 | $21.85 |
| July 2019 | $20.10 | $20.79 |
| June 2019 | $20.55 | $21.26 |
| May 2019 | $18.77 | $19.42 |
| April 2019 | $18.97 | $19.92 |
| March 2019 | $19.28 | $20.24 |
| February 2019 | $18.92 | $19.86 |
| January 2019 | $19.56 | $20.84 |
| December 2018 | $16.18 | $17.24 |
| November 2018 | $17.51 | $18.65 |
| October 2018 | $17.95 | $19.43 |
| September 2018 | $20.24 | $21.91 |
| August 2018 | $19.33 | $20.92 |
| July 2018 | $18.91 | $20.73 |
| June 2018 | $18.70 | $20.50 |
| May 2018 | $19.48 | $21.36 |
| April 2018 | $17.64 | $19.60 |
| March 2018 | $17.88 | $19.86 |
| February 2018 | $17.53 | $19.48 |
| January 2018 | $20.98 | $23.62 |
| December 2017 | $20.77 | $23.39 |
| November 2017 | $21.76 | $24.50 |
| October 2017 | $20.42 | $23.26 |
| September 2017 | $19.57 | $22.29 |
| August 2017 | $19.68 | $22.42 |
| July 2017 | $20.42 | $23.54 |
| June 2017 | $18.87 | $21.75 |
| May 2017 | $18.94 | $21.83 |
| April 2017 | $20.26 | $23.62 |
| March 2017 | $20.69 | $24.13 |
| February 2017 | $20.61 | $24.03 |
| January 2017 | $18.92 | $22.30 |
| December 2016 | $17.69 | $20.85 |
| November 2016 | $18.22 | $21.48 |
| October 2016 | $17.23 | $20.55 |
| September 2016 | $16.65 | $19.86 |
| August 2016 | $18.15 | $21.65 |
| July 2016 | $18.43 | $22.22 |
| June 2016 | $16.22 | $19.56 |
| May 2016 | $17.53 | $21.14 |
| April 2016 | $17.80 | $21.70 |
| March 2016 | $18.24 | $22.24 |
| February 2016 | $16.45 | $20.06 |
| January 2016 | $13.91 | $17.17 |
| December 2015 | $16.92 | $20.89 |
| November 2015 | $16.98 | $20.96 |
| October 2015 | $18.14 | $22.66 |
| September 2015 | $16.50 | $20.61 |
| August 2015 | $16.63 | $20.78 |
| July 2015 | $19.06 | $24.07 |
| June 2015 | $17.95 | $22.67 |
| May 2015 | $19.21 | $24.26 |
| April 2015 | $18.81 | $23.98 |
| March 2015 | $17.62 | $22.46 |
| February 2015 | $20.42 | $23.07 |
| January 2015 | $15.59 | $20.06 |
| December 2014 | $16.61 | $21.37 |
| November 2014 | $16.09 | $20.70 |
| October 2014 | $14.67 | $19.08 |
| September 2014 | $12.58 | $16.36 |
| August 2014 | $14.70 | $19.12 |
| July 2014 | $13.66 | $17.95 |
| June 2014 | $13.52 | $17.77 |
| May 2014 | $12.77 | $16.78 |
| April 2014 | $13.21 | $17.57 |
| March 2014 | $14.57 | $19.38 |
| February 2014 | $14.67 | $19.70 |
| January 2014 | $14.06 | $18.89 |
| December 2013 | $14.26 | $19.16 |
| November 2013 | $13.94 | $18.72 |
| October 2013 | $13.90 | $18.87 |
| September 2013 | $12.82 | $17.41 |
| August 2013 | $12.01 | $16.30 |
| July 2013 | $12.82 | $17.58 |
| June 2013 | $11.66 | $15.99 |
| May 2013 | $11.54 | $15.82 |
| April 2013 | $10.07 | $13.96 |
| March 2013 | $9.87 | $13.68 |
| February 2013 | $9.72 | $13.47 |
| January 2013 | $9.84 | $13.80 |
| December 2012 | $8.94 | $12.54 |
| November 2012 | $8.11 | $11.37 |
| October 2012 | $7.82 | $11.13 |
| September 2012 | $7.96 | $11.33 |
| August 2012 | $8.02 | $11.42 |
| July 2012 | $8.20 | $11.83 |
| June 2012 | $8.36 | $12.05 |
| May 2012 | $7.71 | $11.11 |
| April 2012 | $8.32 | $12.15 |
| March 2012 | $8.38 | $12.24 |
| February 2012 | $9.32 | $13.61 |
| January 2012 | $9.55 | $14.10 |
| December 2011 | $8.61 | $12.72 |
| November 2011 | $7.87 | $11.62 |
| October 2011 | $8.10 | $12.13 |
| September 2011 | $6.36 | $9.52 |
| August 2011 | $7.76 | $11.77 |
| July 2011 | $7.55 | $11.45 |
| June 2011 | $8.31 | $12.72 |
| May 2011 | $8.19 | $12.54 |
| April 2011 | $8.14 | $12.46 |
| March 2011 | $7.88 | $12.07 |
| February 2011 | $7.82 | $12.08 |
| January 2011 | $6.88 | $10.62 |
| December 2010 | $6.77 | $10.45 |
| November 2010 | $6.15 | $9.58 |
| October 2010 | $5.91 | $9.21 |
| September 2010 | $5.44 | $8.48 |
| August 2010 | $4.95 | $7.81 |
| July 2010 | $5.79 | $9.14 |
| June 2010 | $4.98 | $7.85 |
| May 2010 | $6.18 | $9.85 |
| April 2010 | $7.53 | $12.01 |
| March 2010 | $5.94 | $9.47 |
| February 2010 | $6.87 | $9.73 |
| January 2010 | $5.90 | $9.51 |
| December 2009 | $6.11 | $9.85 |
| November 2009 | $5.44 | $8.86 |
| October 2009 | $4.86 | $7.92 |
| September 2009 | $5.94 | $9.67 |
| August 2009 | $5.71 | $9.40 |
| July 2009 | $4.41 | $7.26 |
| June 2009 | $4.46 | $7.35 |
| May 2009 | $4.01 | $6.69 |
| April 2009 | $3.95 | $6.60 |
| March 2009 | $2.79 | $4.65 |
| February 2009 | $2.19 | $3.28 |
| January 2009 | $2.40 | $4.08 |
| December 2008 | $2.81 | $4.78 |
| November 2008 | $3.13 | $5.44 |
| October 2008 | $4 | $6.95 |
| September 2008 | $5.70 | $9.91 |
| August 2008 | $7.45 | $13.27 |
| July 2008 | $6.15 | $10.95 |
| June 2008 | $4.72 | $8.41 |
| May 2008 | $6.99 | $12.83 |
| April 2008 | $7.62 | $13.98 |
| March 2008 | $6.13 | $11.25 |
| February 2008 | $11.01 | $20.60 |
| January 2008 | $13.14 | $24.58 |
| December 2007 | $14.08 | $26.33 |
| November 2007 | $13.76 | $26.42 |
| October 2007 | $16.83 | $32.31 |
| September 2007 | $17.41 | $33.42 |
| August 2007 | $17.64 | $34.49 |
| July 2007 | $16.77 | $32.79 |
| June 2007 | $20.36 | $39.81 |
| May 2007 | $19.67 | $39.05 |
| April 2007 | $16.83 | $33.40 |
| March 2007 | $17.83 | $35.38 |
| February 2007 | $17.14 | $34.50 |
| January 2007 | $14.93 | $30.06 |
| December 2006 | $14.65 | $29.50 |
| November 2006 | $14.30 | $29.22 |
| October 2006 | $15.76 | $32.21 |
| September 2006 | $14.13 | $29.06 |
| August 2006 | $13.57 | $27.90 |
AYR
Price: $31.91
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