Canada markets closed

AerSale Corporation (ASLE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.51-0.11 (-1.44%)
At close: 04:00PM EDT
7.51 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20247.677.677.487.517.51149,200
May 23, 20247.787.847.587.627.62290,300
May 22, 20247.737.867.647.797.79384,800
May 21, 20247.697.767.537.657.65325,500
May 20, 20247.727.767.707.717.71248,400
May 17, 20247.787.787.627.747.74219,000
May 16, 20247.857.907.677.777.77308,400
May 15, 20248.088.087.707.717.71295,400
May 14, 20248.008.287.957.977.97324,500
May 13, 20247.978.077.827.857.85404,600
May 10, 20248.258.267.807.967.96580,400
May 09, 20248.749.408.048.258.251,186,200
May 08, 20247.417.727.357.557.55475,000
May 07, 20247.477.597.457.507.50243,100
May 06, 20247.527.607.447.507.50213,400
May 03, 20247.407.507.317.467.46221,600
May 02, 20247.187.407.147.287.28278,400
May 01, 20247.117.237.027.107.10206,700
Apr 30, 20247.057.356.967.137.13442,800
Apr 29, 20246.957.106.897.097.09330,500
Apr 26, 20246.667.036.606.946.94276,400
Apr 25, 20246.396.606.266.586.58265,500
Apr 24, 20246.456.516.376.446.44272,700
Apr 23, 20246.686.786.436.436.43303,700
Apr 22, 20246.696.746.576.706.70230,700
Apr 19, 20246.706.836.636.666.66226,800
Apr 18, 20246.917.016.726.756.75255,800
Apr 17, 20246.907.256.776.776.77331,600
Apr 16, 20246.717.036.686.916.91329,300
Apr 15, 20246.906.996.776.806.80678,100
Apr 12, 20246.856.966.806.936.93440,800
Apr 11, 20246.826.886.736.876.87251,100
Apr 10, 20246.816.876.606.826.82498,200
Apr 09, 20247.167.216.926.996.99221,300
Apr 08, 20247.107.227.047.107.10300,200
Apr 05, 20247.187.206.977.067.06335,900
Apr 04, 20247.357.387.167.187.18274,600
Apr 03, 20247.207.267.187.257.25236,800
Apr 02, 20247.257.357.197.277.27266,900
Apr 01, 20247.207.447.177.367.36547,200
Mar 28, 20247.557.647.057.187.181,245,300
Mar 27, 20247.557.627.497.577.57208,800
Mar 26, 20247.597.627.397.497.49337,500
Mar 25, 20247.397.567.387.567.56247,700
Mar 22, 20247.747.747.367.387.38392,700
Mar 21, 20247.837.907.687.737.73555,100
Mar 20, 20247.347.917.327.837.83465,600
Mar 19, 20247.387.537.317.387.38431,000
Mar 18, 20247.607.617.277.327.32667,300
Mar 15, 20247.237.607.217.537.532,562,300
Mar 14, 20247.137.427.057.237.23778,500
Mar 13, 20247.137.246.756.846.84852,500
Mar 12, 20246.897.186.597.157.151,220,800
Mar 11, 20247.027.146.726.876.871,767,700
Mar 08, 20247.308.116.736.976.973,725,800
Mar 07, 20249.159.499.149.409.40778,700
Mar 06, 20248.899.188.759.179.17521,000
Mar 05, 20248.638.958.638.838.83394,400
Mar 04, 20249.079.158.598.698.69468,700
Mar 01, 20248.879.058.689.059.05598,800
Feb 29, 20249.009.058.758.848.84558,700
Feb 28, 20248.938.958.608.778.77741,600
Feb 27, 20249.009.248.939.009.00586,500
Feb 26, 20249.259.349.039.099.09720,800
Feb 23, 20249.339.539.249.269.26710,100
Feb 22, 20249.299.399.149.339.33397,400
Feb 21, 20249.459.499.259.299.29603,900
Feb 20, 20249.619.799.459.489.48704,400
Feb 16, 20249.549.769.439.759.75517,100
Feb 15, 20249.389.659.309.609.60918,800
Feb 14, 20249.409.449.059.309.30838,200
Feb 13, 20249.169.348.989.259.25564,300
Feb 12, 20249.259.749.259.609.601,145,800
Feb 09, 20249.169.509.029.279.27894,200
Feb 08, 20248.749.148.729.029.02487,500
Feb 07, 20249.029.188.738.758.75777,600
Feb 06, 20248.569.188.559.069.06563,200
Feb 05, 20248.808.848.328.588.58709,400
Feb 02, 20249.009.088.628.868.861,429,600
Feb 01, 20249.349.519.179.179.17529,500
Jan 31, 20249.759.759.299.309.30405,400
Jan 30, 202410.0710.099.759.769.76270,800
Jan 29, 202410.0510.159.8310.1310.13339,300
Jan 26, 20249.9610.099.8810.0310.03271,700
Jan 25, 20249.829.909.489.879.87288,100
Jan 24, 202410.4010.469.629.699.69471,400
Jan 23, 202410.7510.8510.2710.3010.30237,200
Jan 22, 202410.3710.8110.3310.6410.64467,900
Jan 19, 202410.2710.3710.0810.3510.35295,100
Jan 18, 202410.1310.259.8310.2310.23499,700
Jan 17, 202410.5010.509.9410.0010.00910,300
Jan 16, 202411.0211.0310.5010.5210.52599,000
Jan 12, 202411.3811.5411.0211.1111.11301,300
Jan 11, 202410.9611.4810.7011.3611.36673,700
Jan 10, 202411.0411.1110.7010.8310.83549,500
Jan 09, 202411.5011.5311.0011.0711.07634,900
Jan 08, 202411.1011.6410.9511.5211.52500,900
Jan 05, 202411.6411.8111.4211.5411.54374,400
Jan 04, 202411.9512.0311.6911.7011.70319,800
Jan 03, 202412.2212.3511.8511.8711.87755,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...