Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,149.9
-9.8 (-0.31%)

 

  • STI Straits Times Index
    3,149.9
    -9.8 (-0.31%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,592.4
    -5.0 (-0.31%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,245.6
    -190.0 (-0.72%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,970.7
    -35.7 (-1.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,079.1
    34.6 (0.16%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,223.7
    -7.8 (-0.12%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,086.9
    -4.6 (-0.22%)
    Index delayed 20 minutes
  • XAO XAO
    6,862.3
    23.3 (0.34%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 190.0M
  • Value: 247.0M
  • Rise: 78
  • Fall: 105
  • Unch: 653

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
JCG Investment0.002-
Rex Intl0.084-
YZJ Shipbldg SGD1.010+0.010
Keppel DC Reit1.960-0.150
SingPost0.965+0.020
Genting Sing0.895-0.010
ZICO Hldgs0.133-
Golden Agri-Res0.245-
SingTel3.190+0.020
Alpha Energy0.025+0.001

World Indices

World Indices
Name Last Change
Nasdaq 8,117.7 -65.2
HSI 26,233.8 -201.9
HSCEI 10,285.5 -90.1
Jakarta 6,221.9 -9.6
Nikkei 225 22,079.1 +34.6
SSE Comp 2,967.0 -39.4
Shanghai A 3,108.2 -41.4
Shanghai B 272.7 -0.6
PSE Comp 0.0
KOSPI 2,088.2 -3.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

AIRCASTLE LIMITED AIRCASTLE LIMITED
Updated on 20 Sep 2019 (End of trading day)
Last (USD): 22.750 Change: -0.240 High: 23.190 Remarks: -
Change (%): -1.04 Low: 22.720
Open 22.980 Yesterday's Close 22.99
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 540,110 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.28751 Trailing EPS (USD) e 2.73223 NAV (USD) b 26.9707
PE a 6.920 Trailing PE f 8.327 Price / NAV b 0.8435
Dividend (USD) d 1.145688 Cash In Hand (USD) g 6.8728 Issued & Paid-up Shares c 74,951,000
Dividend Yield (%) d 5.036 Price / Cash In Hand g 3.310 Treasury Shares h -
Beta - 75 Daysi 0.038 R-Squared - 75 Days(%)i 0.13 Market Cap (M) 1,705.135
Beta - 500 Daysi -0.033 R-Squared - 500 Days (%)i 0.01 Enterprise Value (M) 6,694.809
Piotroski F Score 8 Exchange Code AYR Par Value ( $ ) n.a.
52 Weeks Volatility (%) 24.04 Free Float (%) 68.9
Sector & Industry Finance - Finance/Rental/Leasing
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 07 Aug 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference AIRCASTLE LIMITED NYSE 1,705.135 6.920 8.327 0.8435 5.036
Industry Finance/Rental/Leasing NYSE 19,168.522 25.596 22.668 5.5632 0.659
Local Peer VISA INC NYSE 345,319.897 34.733 30.085 11.6927 0.529
Local Peer MASTERCARD INCORPORATED NYSE 275,117.937 46.956 41.013 54.9361 0.405
Local Peer SYNCHRONY FINANCIAL NYSE 22,464.078 8.052 6.580 1.5246 2.304
Local Peer ORIX CORPORATION SPON ADR EACH REP 5 ORD NPV(CIT) NYSE 21,477.551 7.357 7.622 0.8015 3.559
Local Peer UNITED RENTALS INC NYSE 9,756.490 8.902 8.967 2.8052 -
Local Peer WESTERN UNION COMPANY (THE) NYSE 9,541.786 11.201 7.895 316.1517 3.514
Local Peer SANTANDER CONSUMER USA HLDGS INC NYSE 8,943.867 9.765 9.394 1.2190 1.970
Local Peer AERCAP HOLDINGS N.V. NYSE 7,529.557 7.414 7.092 0.8354 -
Local Peer ONEMAIN HLDGS INC NYSE 5,106.209 11.423 7.713 1.2331 -
Local Peer AIR LEASE CORP NYSE 4,766.332 9.330 8.712 0.8993 1.001
Local Peer AARONS INC NYSE 4,066.329 20.724 19.914 2.1985 0.207
Local Peer GATX CORP NYSE 2,772.819 13.123 13.480 1.5112 2.324
Other Local Peers RYDER SYSTEM INC (NYSE), NELNET INC (NYSE), TRITON INTL LTD (NYSE), PENNYMAC FINANCIAL SERVICES INC (NYSE), LADDER CAPITAL CORP (NYSE), HERTZ GLOBAL HOLDINGS INC (NYSE), WALKER AND DUNLOP (NYSE), GREEN DOT CORP (NYSE), HERC HOLDINGS INC (NYSE), FORTRESS TRANSN & INFRAS INVS LLC (NYSE), LENDING CLUB CORP (NYSE), FEDERAL AGRICULTURAL MORTGAGE CORP (NYSE), ENOVA INTERNATIONAL INC (NYSE), FLY LEASING LTD ADR REPR 1 ORD USD0.001 (NYSE), CURO GROUP HOLDINGS CORP (NYSE), PPDAI GROUP INC ADS EACH REP 5 CLASS A ORD SHS (NYSE), TEXTAINER GROUP HLDGS LTD (NYSE), NESCO HOLDINGS INC (NYSE), CAI INTERNATIONAL INC (NYSE), CNFINANCE HOLDINGS LIMITED SPON ADS EACH REPR 20 ORD SHS (NYSE), REGIONAL MGMT CORP (NYSE), X FINANCIAL SPON ADS EACH REP 2 ORD SHS CL A (NYSE), OCWEN FINANCIAL CORP (NYSE), ON DECK CAPITAL (NYSE), ELEVATE CREDIT INC (NYSE)
Global Peer CREDIT ACCEPTANCE CORPORATION NASDAQ 8,920.304 15.541 14.121 4.0267 -
Global Peer AMERCO NASDAQ 7,630.061 20.574 20.324 1.9721 -
Global Peer BOC AVIATION HKEx 50,975.035 10.483 10.088 1.5204 3.336
Global Peer Sinarmas Multiartha Tbk. IDX 69,566,685.500 52.564 49.589 3.5609 -
Global Peer LENDINGTREE INC NASDAQ 4,221.295 43.744 123.668 11.2903 -
Global Peer SLM CORP NASDAQ 4,112.376 8.716 7.577 1.5246 -
Global Peer FIRSTCASH INC NASDAQ 4,044.966 26.402 25.747 3.0483 0.981
Global Peer MTC SET 117,660.000 31.685 29.461 11.4045 0.324
Global Peer FE HORIZON HKEx 28,626.462 6.154 5.999 0.8817 4.144
Global Peer KTC SET 110,223.607 21.446 19.905 8.0306 1.240
Other Global Peers NAVIENT CORP (NASDAQ), SAWAD (SET), AVIS BUDGET GROUP INC (NASDAQ), WILLSCOT CORPORATION (NASDAQ), MCGRATH RENTCORP (NASDAQ), AEONTS (SET), YIXIN (HKEx), CAR INC (HKEx), MOBILE MINI (NASDAQ), RENT A CENTER INC (NASDAQ), LEXINFINTECH HOLDINGS LTD EACH ADS REP 2 ORD SHS CLASS A (NASDAQ), GREENSKY INC (NASDAQ), ZHAOBANGJI PPT (HKEx), 360 FINANCE INC SPON ADS EACH REP 2 ORD SHS CL A (NASDAQ), UNI MEDICAL (HKEx), WORLD ACCEPTANCE CORP (NASDAQ), CREDIT CORP GROUP (ASX), ENCORE CAPITAL GROUP INC (NASDAQ), SANDSTORM GOLD LIMITED (NYSE American), H&E EQUIPMENT SERVICES LLC (NASDAQ), MR COOPER GROUP INC (NASDAQ), GENWORTH MORTGAGE INSURANCE AUS LTD (ASX), CSSC SHIPPING (HKEx), AEONCR (Bursa), ALLIED GROUP (HKEx), SUN HUNG KAI CO (HKEx), THANI (SET), ZIP CO LTD (ASX), Adira Dinamika Multi Finance Tbk. (IDX), CHINA SDHS FIN (HKEx), CALC (HKEx), EML PAYMENTS LTD (ASX), BFI Finance Indonesia Tbk. (IDX), 51 CREDIT CARD (HKEx), FLEXIGROUP LIMITED (ASX), VCREDIT (HKEx), PROSPA GROUP LTD (ASX), AMERICA FIRST MULTIFAMILY INV (NASDAQ), BUBS AUSTRALIA LTD (ASX), EMECO HOLDINGS LIMITED (ASX), PUBLIC FIN HOLD (HKEx), SG FLEET GROUP LIMITED (ASX), EZCORP INC (NASDAQ), ECLIPX GROUP LIMITED (ASX), GWG HOLDINGS INC (NASDAQ), AEON CREDIT (HKEx), AUSTRALIAN FINANCE GROUP LTD (ASX), UPBEST GROUP (HKEx), ALTISOURCE PORTFOLIO SOLUTIONS S A (NASDAQ), JIAYIN GROUP INC SPON ADS EACH REP 4 ORD SHS CL A (NASDAQ), WILLIS LEASE FINANCE CORP (NASDAQ), DIFFER GROUP (HKEx), JOIN-SHARE (HKEx), ASK (SET), MARLIN BUSINESS SERVICES CORP (NASDAQ), MONEY3 CORPORATION LIMITED (ASX), HANHUA FIN (HKEx), GL (SET), DINGYI GP INV (HKEx), C FIN SERVICES (HKEx), RESIMAC GROUP LTD (ASX), IA FIN LEASING (HKEx), PP Presisi Tbk. (IDX), Mandala Multifinance Tbk. (IDX), GOME FIN TECH (HKEx), TAIHE M-FIN (HKEx), Indomobil Multi Jasa Tbk. (IDX), S11 (SET), MEDALLION FINANCIAL CORP COM STK USD0.01 (NASDAQ), Sing Inv & Fin (SGX), TK (SET), Batavia Prosperindo Finance Tbk. (IDX), IMPAC MORTGAGE HOLDINGS INC (NYSE American), CHINA HUIRONG (HKEx), ATLANTICUS HLDGS CORP (NASDAQ), RCECAP (Bursa), TURNERS AUTOMOTIVE GROUP LTD (ASX), ELKDESA (Bursa), ValueMax (SGX), HUIXIN CREDIT (HKEx), AMANAH (SET), PIONEER CREDIT LTD (ASX), INT'L ENT (HKEx), FLYING FIN (HKEx), DONGZHENG AFC (HKEx), Maxi-Cash Fin (SGX), MORTGAGE CHOICE (ASX), EAGLE LEGEND (HKEx), KCAR (SET), Danasupra Erapacific Tbk (IDX), Clipan Finance Indonesia Tbk. (IDX), MOGO INC (NASDAQ), HEXINDAI INC SPON ADS EACH REP 1 ORD SHS (NASDAQ), CONSUMER PORTFOLIO SERVICES (NASDAQ), WISR LTD (ASX), HING MING HLDGS (HKEx), NICHOLAS FINANCIAL INC (NASDAQ), AXSESSTODAY LTD (ASX), ASAP (SET), Wahana Ottomitra Multiartha Tbk. (IDX), OIWAHPAWN (HKEx), ZUOLI M-FIN (HKEx), IFS Capital (SGX), Buana Finance Tbk. (IDX), ZYY (HKEx), ECL (SET), IFS (SET), Tiong Woon (SGX), PL (SET), THORN GROUP LIMITED (ASX), Verena Multi Finance Tbk. (IDX), WORLD SUPER (HKEx), FIRST CREDIT (HKEx), Superkrane Mitra Utama Tbk. (IDX), C SUCCESS FIN (HKEx), MIDA (SET), ASTA FUNDING INC (NASDAQ), SGF (SET), DOYEN INTL HOLD (HKEx), HYRECAR INC (NASDAQ), LIT (SET), FY FINANCIAL (HKEx), CHONGSING HLDGS (HKEx), CHINA SOLAR (HKEx), ML (SET), GIC GROUP (HKEx), AF (SET), DUNXIN FINANCIAL HOLDINGS LIMITED SPON ADS EACH REPR 48 ORD SHS (NYSE American), ACROW FORMWORK & CONST SVCS LTD (ASX), Radana Bhaskara Finance Tbk. (IDX), PROGRESSIVE P (HKEx), AP RENTALS (HKEx), FLEXSHOPPER INC (NASDAQ), MCGRATH LIMITED (ASX), Intan Baruprana Finance Tbk. (IDX), HK FINANCE GP (HKEx), HK BLDG & LOAN (HKEx), GCAP (SET), Visi Telekomunikasi Infrastruktur Tbk. (IDX), RONGZHONG FIN (HKEx), LAWFINANCE LTD (ASX), Trust Finance Indonesia Tbk (IDX), SILVER CHEF LIMITED (ASX), ENERGY TECHNOLOGIES LIMITED (ASX), BYLEASING (HKEx), GUNUNG (Bursa), Hiap Tong (SGX), Tifa Finance Tbk. (IDX), SENMIAO TECHNOLOGY LIMITED (NASDAQ), Batavia Prosperindo Trans Tbk. (IDX), Fuji Finance Indonesia Tbk. (IDX), AEROCENTURY CORP (NYSE American), GOLDEN BULL LIMITED (NASDAQ), FE INVESTMENTS GROUP LTD (ASX), BABYLON PUMP&POWER (ASX), First Indo American Leasing Tbk. (IDX), MS Hldgs (SGX), BAT GROUP INC (NASDAQ), Magna Investama Mandiri Tbk. (IDX), N1 HOLDINGS LTD (ASX), PE (SET), QUESTUS LIMITED (ASX), TRANSCENDENCE TECHNOLOGIES LIMITED (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.440
-1.90 %
10 Days -+0.110
+0.49 %
20 Days 0.300+1.510
+8.52 %
Medium Term Return 3 Months 0.300+2.300
+12.71 %
6 Months 0.600+2.940
+17.87 %
1 Year 1.200+1.800
+14.32 %
Long Term Return 2 Years 2.320+0.950
+15.00 %
3 Years 3.360+2.900
+31.54 %
5 Years 5.440+6.230
+70.64 %
Annualised Return Annualised --
+11.28 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 15.750 - 23.550 Change From 1 Year Low +7.000 % Change From 1 Year Low (%) +44.44
Change From 1 Year High -0.800 % Change From 1 Year High (%) -3.40
2 Years Range 15.750 - 25.300 Change From 2 Years Low +7.000 % Change From 2 Years Low (%) +44.44
Change From 2 Years High -2.550 % Change From 2 Years High (%) -10.08
5 Years Range 15.055 - 25.980 Change From 5 Years Low +7.695 % Change From 5 Years Low (%) +51.11
Change From 5 Years High -3.230 % Change From 5 Years High (%) -12.43
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Aircastle Ltd. engages in the lease, finance, sale, and management of commercial flight equipment. It employs a balanced approach to investment and capitalization. The company was founded on October 29, 2004 and is headquartered in Stamford, CT.

Historical Price Data

Date Open High Low Close Volume VWAP
20 Sep 2019 22.980 23.190 22.720 22.750 540,110 -
19 Sep 2019 23.050 23.390 22.960 22.990 255,388 -
18 Sep 2019 23.380 23.470 22.990 23.100 249,729 -
17 Sep 2019 23.070 23.550 22.830 23.500 365,762 -
16 Sep 2019 22.870 23.260 22.830 23.190 495,322 -
13 Sep 2019 23.080 23.360 22.840 23.040 245,180 -
12 Sep 2019 23.010 23.260 22.650 22.990 333,167 -
11 Sep 2019 22.600 23.160 22.220 23.090 291,742 -
10 Sep 2019 22.650 22.705 22.370 22.470 315,389 -
09 Sep 2019 22.140 22.680 22.105 22.640 219,018 -
06 Sep 2019 22.160 22.200 21.920 22.020 181,305 -
05 Sep 2019 22.060 22.290 22.010 22.160 246,959 -
04 Sep 2019 21.540 21.940 21.380 21.920 232,304 -
03 Sep 2019 21.720 21.790 21.140 21.300 393,491 -
30 Aug 2019 21.990 22.100 21.640 21.850 174,333 -
29 Aug 2019 21.830 22.000 21.710 21.890 242,848 -
28 Aug 2019 21.400 21.990 21.400 21.910 379,196 -
27 Aug 2019 21.330 21.690 21.330 21.480 385,959 -
26 Aug 2019 21.280 21.365 21.040 21.240 154,962 -
23 Aug 2019 21.500 21.640 21.010 21.090 222,232 -
22 Aug 2019 21.520 21.750 21.380 21.620 234,800 -
21 Aug 2019 21.440 21.520 21.250 21.380 159,973 -
Summary
Current 2 Weeks
(09 Sep 2019 to 20 Sep 2019)
22.140 23.550 22.105 22.750 3,310,807 -
Previous 2 Weeks
(23 Aug 2019 to 06 Sep 2019)
21.500 23.550 21.010 22.020 2,613,589 -
4 Weeks from
(26 Jul 2019 to 22 Aug 2019)
21.160 23.550 20.950 21.620 5,346,827 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.