Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,194.7
-

 

  • STI Straits Times Index
    3,194.7
    -
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,567.3
    4.2 (0.27%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,994.1
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,915.7
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,424.8
    -
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,139.4
    -
    Index delayed 10 minutes
  • KOR KOSPI
    2,137.3
    -
    Index delayed 20 minutes
  • XAO XAO
    6,847.5
    36.7 (0.54%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 865.4M
  • Value: 1,189.1M
  • Rise: 151
  • Fall: 134
  • Unch: 541

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.179+0.012
Golden Agri-Res0.220-0.005
YZJ Shipbldg SGD1.090+0.010
Tritech0.024+0.001
GSS Energy0.084+0.006
Mapletree Com Tr2.280-0.050
SingTel3.390+0.030
CapitaMall Trust2.460-0.040
Ascendas Reit2.990-0.020
Genting Sing0.935+0.015

World Indices

World Indices
Name Last Change
Nasdaq 8,717.3 +63.3
HSI 26,994.1
HSCEI 10,614.8
Jakarta 6,139.4
Nikkei 225 23,424.8
SSE Comp 2,915.7
Shanghai A 3,055.2
Shanghai B 242.7
PSE Comp 0.0
KOSPI 2,137.3

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 11 Dec 2019 (End of trading day)
Last (USD): 32.090 Change: -0.080 High: 32.140 Remarks: -
Change (%): -0.25 Low: 32.070
Open 32.100 Yesterday's Close 32.17
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 282,177 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.30143 Trailing EPS (USD) e 2.83665 NAV (USD) b 27.3106
PE a 9.720 Trailing PE f 11.313 Price / NAV b 1.1750
Dividend (USD) d 1.150539 Cash In Hand (USD) g 3.6221 Issued & Paid-up Shares c 74,635,000
Dividend Yield (%) d 3.585 Price / Cash In Hand g 8.860 Treasury Shares h -
Beta - 75 Daysi 1.006 R-Squared - 75 Days(%)i 28.30 Market Cap (M) 2,395.037
Beta - 500 Daysi 0.845 R-Squared - 500 Days (%)i 18.80 Enterprise Value (M) 7,326.125
Piotroski F Score 8 Exchange Code AYR Par Value ( $ ) n.a.
52 Weeks Volatility (%) 28.09 Free Float (%) 68.8
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 Nov 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 2,395.037 9.720 11.313 1.1750 3.585
Industry Finance/Rental/Leasing NYSE 21,804.380 26.762 24.118 6.1402 0.620
Local Peer VISA INC NYSE 402,970.013 33.358 33.358 13.8135 0.563
Local Peer MASTERCARD INCORPORATED NYSE 292,500.632 49.923 42.287 59.1034 0.381
Local Peer SYNCHRONY FINANCIAL NYSE 23,999.608 8.602 6.317 1.5873 2.156
Local Peer ORIX CORPORATION SPON ADR EACH REP 5 ORD NPV(CIT) NYSE 22,516.061 7.713 7.551 0.8215 3.395
Local Peer UNITED RENTALS INC NYSE 11,797.237 10.764 10.294 3.2321 -
Local Peer WESTERN UNION COMPANY (THE) NYSE 11,148.017 13.086 9.822 -565.7447 3.008
Local Peer AERCAP HOLDINGS N.V. NYSE 8,030.284 7.907 7.515 0.8752 -
Local Peer SANTANDER CONSUMER USA HLDGS INC NYSE 7,865.332 8.587 8.256 1.0708 2.240
Local Peer ONEMAIN HLDGS INC NYSE 5,857.787 13.105 7.687 1.4308 -
Local Peer AIR LEASE CORP NYSE 5,254.260 10.286 9.510 0.9620 0.908
Local Peer AARONS INC NYSE 3,888.101 19.816 19.414 2.0818 0.216
Local Peer GATX CORP NYSE 2,914.353 13.792 14.300 1.6313 2.211
Other Local Peers TRITON INTL LTD (NYSE), RYDER SYSTEM INC (NYSE), PENNYMAC FINANCIAL SERVICES INC (NYSE), NELNET INC (NYSE), HERTZ GLOBAL HOLDINGS INC (NYSE), WALKER AND DUNLOP (NYSE), LADDER CAPITAL CORP (NYSE), HERC HOLDINGS INC (NYSE), GREEN DOT CORP (NYSE), LENDING CLUB CORP (NYSE), FEDERAL AGRICULTURAL MORTGAGE CORP (NYSE), ENOVA INTERNATIONAL INC (NYSE), FLY LEASING LTD ADR REPR 1 ORD USD0.001 (NYSE), TEXTAINER GROUP HLDGS LTD (NYSE), CURO GROUP HOLDINGS CORP (NYSE), CAI INTERNATIONAL INC (NYSE), FINVOLUTION GROUP SPON ADS EACH REP 5 ORD SHS CLASS A (NYSE), CNFINANCE HOLDINGS LIMITED SPON ADS EACH REPR 20 ORD SHS (NYSE), REGIONAL MGMT CORP (NYSE), ON DECK CAPITAL (NYSE), X FINANCIAL SPON ADS EACH REP 2 ORD SHS CL A (NYSE), OCWEN FINANCIAL CORP (NYSE), NESCO HOLDINGS INC (NYSE), ELEVATE CREDIT INC (NYSE)
Global Peer CREDIT ACCEPTANCE CORPORATION NASDAQ 8,114.289 14.136 12.559 3.4054 -
Global Peer Sinarmas Multiartha Tbk. IDX 98,061,964.000 74.095 16.471 4.7305 -
Global Peer BOC AVIATION HKEx 54,653.287 11.239 10.816 1.6301 3.112
Global Peer AMERCO NASDAQ 6,985.154 18.835 18.970 1.7213 -
Global Peer MTC SET 128,790.000 34.683 31.344 12.4833 0.296
Global Peer LENDINGTREE INC NASDAQ 3,978.734 41.231 487.889 10.2212 -
Global Peer SLM CORP NASDAQ 3,664.427 7.766 6.460 1.3166 -
Global Peer FE HORIZON HKEx 28,589.539 6.146 5.991 0.8806 4.149
Global Peer FIRSTCASH INC NASDAQ 3,419.868 22.322 21.571 2.5594 1.160
Global Peer KTC SET 101,844.035 19.816 18.744 7.4201 1.342
Other Global Peers NAVIENT CORP (NASDAQ), SAWAD (SET), AVIS BUDGET GROUP INC (NASDAQ), WILLSCOT CORPORATION (NASDAQ), MCGRATH RENTCORP (NASDAQ), MOBILE MINI (NASDAQ), CAR INC (HKEx), RENT A CENTER INC (NASDAQ), AEONTS (SET), LEXINFINTECH HOLDINGS LTD EACH ADS REP 2 ORD SHS CLASS A (NASDAQ), YIXIN (HKEx), 360 FINANCE INC SPON ADS EACH REP 2 ORD SHS CL A (NASDAQ), GREENSKY INC (NASDAQ), UNI MEDICAL (HKEx), CREDIT CORP GROUP (ASX), H&E EQUIPMENT SERVICES LLC (NASDAQ), MR COOPER GROUP INC (NASDAQ), TYRO PAYMENTS LTD (ASX), ENCORE CAPITAL GROUP INC (NASDAQ), GENWORTH MORTGAGE INSURANCE AUS LTD (ASX), ZHAOBANGJI PPT (HKEx), EML PAYMENTS LTD (ASX), ZIP CO LTD (ASX), SUN HUNG KAI CO (HKEx), ALLIED GROUP (HKEx), AEONCR (Bursa), CSSC SHIPPING (HKEx), Adira Dinamika Multi Finance Tbk. (IDX), WORLD ACCEPTANCE CORP (NASDAQ), CHINA SDHS FIN (HKEx), CALC (HKEx), THANI (SET), BFI Finance Indonesia Tbk. (IDX), FLEXIGROUP LIMITED (ASX), SG FLEET GROUP LIMITED (ASX), AMERICA FIRST MULTIFAMILY INV (NASDAQ), VCREDIT (HKEx), PUBLIC FIN HOLD (HKEx), EMECO HOLDINGS LIMITED (ASX), ADAPTHEALTH CORP (NASDAQ), AUSTRALIAN FINANCE GROUP LTD (ASX), WILLIS LEASE FINANCE CORP (NASDAQ), DIFFER GROUP (HKEx), ECLIPX GROUP LIMITED (ASX), BUBS AUSTRALIA LTD (ASX), EZCORP INC (NASDAQ), UPBEST GROUP (HKEx), AEON CREDIT (HKEx), GWG HOLDINGS INC (NASDAQ), RESIMAC GROUP LTD (ASX), JOIN-SHARE (HKEx), ASK (SET), ALTISOURCE PORTFOLIO SOLUTIONS S A (NASDAQ), MARLIN BUSINESS SERVICES CORP (NASDAQ), MONEY3 CORPORATION LIMITED (ASX), TAIHE M-FIN (HKEx), Mandala Multifinance Tbk. (IDX), 51 CREDIT CARD (HKEx), IA FIN LEASING (HKEx), C FIN SERVICES (HKEx), HANHUA FIN (HKEx), GOME FIN TECH (HKEx), DINGYI GP INV (HKEx), GL (SET), PROSPA GROUP LTD (ASX), PP Presisi Tbk. (IDX), Batavia Prosperindo Finance Tbk. (IDX), Sing Inv & Fin (SGX), TK (SET), S11 (SET), CHINA HUIRONG (HKEx), JIAYIN GROUP INC SPON ADS EACH REP 4 ORD SHS CL A (NASDAQ), RCECAP (Bursa), TURNERS AUTOMOTIVE GROUP LTD (ASX), ATLANTICUS HLDGS CORP (NASDAQ), ValueMax (SGX), HUIXIN CREDIT (HKEx), ELKDESA (Bursa), Indomobil Multi Jasa Tbk. (IDX), NUR HOLDINGS (HKEx), IMPAC MORTGAGE HOLDINGS INC (NYSE American), MORTGAGE CHOICE (ASX), PIONEER CREDIT LTD (ASX), Maxi-Cash Fin (SGX), AMANAH (SET), INT'L ENT (HKEx), KCAR (SET), Danasupra Erapacific Tbk (IDX), Tiong Woon (SGX), WISR LTD (ASX), EAGLE LEGEND (HKEx), DONGZHENG AFC (HKEx), Clipan Finance Indonesia Tbk. (IDX), MOGO INC (NASDAQ), CONSUMER PORTFOLIO SERVICES (NASDAQ), A.C.N. 603 323 182 (ASX), OIWAHPAWN (HKEx), Wahana Ottomitra Multiartha Tbk. (IDX), NICHOLAS FINANCIAL INC (NASDAQ), ZUOLI M-FIN (HKEx), ASTA FUNDING INC (NASDAQ), Radana Bhaskara Finance Tbk. (IDX), Superkrane Mitra Utama Tbk. (IDX), HING MING HLDGS (HKEx), IFS Capital (SGX), PL (SET), ZYY (HKEx), THORN GROUP LIMITED (ASX), FIRST CREDIT (HKEx), IFS (SET), Buana Finance Tbk. (IDX), DOYEN INTL HOLD (HKEx), C SUCCESS FIN (HKEx), ASAP (SET), Verena Multi Finance Tbk. (IDX), MIDA (SET), ACROW FORMWORK & CONST SVCS LTD (ASX), ECL (SET), MCGRATH LIMITED (ASX), HYRECAR INC (NASDAQ), Intan Baruprana Finance Tbk. (IDX), FLEXSHOPPER INC (NASDAQ), WORLD SUPER (HKEx), CHONGSING HLDGS (HKEx), CHINA SOLAR (HKEx), HK BLDG & LOAN (HKEx), LIT (SET), AF (SET), SGF (SET), GIC GROUP (HKEx), HEXINDAI INC SPON ADS EACH REP 1 ORD SHS (NASDAQ), ML (SET), FY FINANCIAL (HKEx), DUNXIN FINANCIAL HOLDINGS LIMITED SPON ADS EACH REPR 48 ORD SHS (NYSE American), AP RENTALS (HKEx), LAWFINANCE LTD (ASX), HK FINANCE GP (HKEx), FLYING FIN (HKEx), Visi Telekomunikasi Infrastruktur Tbk. (IDX), GCAP (SET), PROGRESSIVE P (HKEx), RONGZHONG FIN (HKEx), Trust Finance Indonesia Tbk (IDX), SENMIAO TECHNOLOGY LIMITED (NASDAQ), BAT GROUP INC (NASDAQ), GUNUNG (Bursa), SIV CAPITAL LTD (ASX), BYLEASING (HKEx), Tifa Finance Tbk. (IDX), Hiap Tong (SGX), ENERGY TECHNOLOGIES LIMITED (ASX), Batavia Prosperindo Trans Tbk. (IDX), BABYLON PUMP&POWER (ASX), FE INVESTMENTS GROUP LTD (ASX), Fuji Finance Indonesia Tbk. (IDX), AEROCENTURY CORP (NYSE American), First Indo American Leasing Tbk. (IDX), MS Hldgs (SGX), GOLDEN BULL LIMITED (NASDAQ), N1 HOLDINGS LTD (ASX), Magna Investama Mandiri Tbk. (IDX), PE (SET), QUESTUS LIMITED (ASX), TRANSCENDENCE TECHNOLOGIES LIMITED (ASX), MTLS (SET)
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 --0.040
-0.12 %
10 Days -+0.190
+0.60 %
20 Days 0.320-0.330
-0.03 %
Medium Term Return 3 Months 0.320+9.100
+40.97 %
6 Months 0.620+11.340
+57.64 %
1 Year 1.220+14.850
+93.21 %
Long Term Return 2 Years 2.360+8.750
+47.60 %
3 Years 3.420+11.200
+69.99 %
5 Years 5.540+11.280
+80.83 %
Annualised Return Annualised --
+12.58 %
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 - 32.470 Change From 1 Year Low +16.340 % Change From 1 Year Low (%) +103.75
Change From 1 Year High -0.380 % Change From 1 Year High (%) -1.17
2 Years Range 15.750 - 32.470 Change From 2 Years Low +16.340 % Change From 2 Years Low (%) +103.75
Change From 2 Years High -0.380 % Change From 2 Years High (%) -1.17
5 Years Range 15.055 - 32.470 Change From 5 Years Low +17.035 % Change From 5 Years Low (%) +113.15
Change From 5 Years High -0.380 % Change From 5 Years High (%) -1.17
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
11 Dec 2019 32.100 32.140 32.070 32.090 282,177 -
10 Dec 2019 32.100 32.170 32.060 32.170 181,688 -
09 Dec 2019 32.100 32.150 32.080 32.100 396,346 -
06 Dec 2019 32.110 32.170 32.060 32.100 277,294 -
05 Dec 2019 32.150 32.180 32.095 32.130 279,975 -
04 Dec 2019 32.140 32.150 32.070 32.130 372,593 -
03 Dec 2019 32.090 32.105 32.040 32.070 493,004 -
02 Dec 2019 32.100 32.100 31.990 32.080 717,317 -
29 Nov 2019 31.850 32.020 31.820 31.990 179,995 -
27 Nov 2019 32.100 32.100 31.840 31.900 911,291 -
26 Nov 2019 32.260 32.300 32.150 32.190 804,215 -
25 Nov 2019 32.270 32.300 32.240 32.260 301,669 -
22 Nov 2019 32.290 32.320 32.250 32.250 287,259 -
21 Nov 2019 32.360 32.370 32.220 32.260 579,453 -
20 Nov 2019 32.310 32.420 32.300 32.370 541,141 -
19 Nov 2019 32.390 32.410 32.240 32.260 613,285 -
18 Nov 2019 32.360 32.430 32.310 32.320 598,687 -
15 Nov 2019 32.440 32.470 32.200 32.220 885,768 -
14 Nov 2019 32.350 32.420 32.330 32.420 978,946 -
13 Nov 2019 32.310 32.365 32.290 32.330 1,055,185 -
12 Nov 2019 32.310 32.360 32.270 32.280 638,406 -
11 Nov 2019 32.340 32.400 32.270 32.290 866,047 -
Summary
Current 2 Weeks
(27 Nov 2019 to 11 Dec 2019)
32.100 32.180 31.820 32.090 4,091,680 -
Previous 2 Weeks
(13 Nov 2019 to 26 Nov 2019)
32.310 32.365 31.820 32.190 6,645,608 -
4 Weeks from
(16 Oct 2019 to 12 Nov 2019)
22.860 32.180 22.850 32.280 21,562,866 -
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.