Canada markets closed

AerSale Corporation (ASLE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.35+0.08 (+1.10%)
At close: 04:00PM EDT
7.35 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20247.437.437.277.357.35203,500
Jul 25, 20247.197.427.117.277.27192,800
Jul 24, 20247.407.627.177.187.18269,900
Jul 23, 20247.217.537.177.487.48190,800
Jul 22, 20247.117.287.097.237.23213,700
Jul 19, 20247.197.196.977.107.10229,200
Jul 18, 20247.047.297.047.187.18391,100
Jul 17, 20247.097.306.967.077.07319,900
Jul 16, 20246.757.226.757.167.16315,400
Jul 15, 20246.646.846.576.696.69490,700
Jul 12, 20246.796.806.566.606.60232,300
Jul 11, 20246.506.896.466.686.68298,100
Jul 10, 20246.436.466.346.426.42208,800
Jul 09, 20246.476.476.316.416.41337,900
Jul 08, 20246.446.536.406.486.48293,000
Jul 05, 20246.666.666.366.396.39182,200
Jul 03, 20246.566.686.506.666.66231,900
Jul 02, 20246.526.646.476.536.53505,500
Jul 01, 20246.926.966.366.516.51297,300
Jun 28, 20246.807.056.746.926.92793,300
Jun 27, 20246.546.786.496.726.72190,500
Jun 26, 20246.496.626.426.526.52203,000
Jun 25, 20246.606.646.506.556.55194,000
Jun 24, 20246.877.046.606.606.60158,400
Jun 21, 20246.736.936.706.866.86409,800
Jun 20, 20246.646.826.626.726.72180,300
Jun 18, 20246.706.786.596.606.60161,900
Jun 17, 20246.566.766.516.736.73169,900
Jun 14, 20246.926.926.596.646.64495,900
Jun 13, 20246.817.006.726.986.98282,800
Jun 12, 20246.997.046.776.806.80255,300
Jun 11, 20246.906.946.736.836.83235,300
Jun 10, 20246.977.016.856.956.95275,800
Jun 07, 20247.077.217.017.027.02343,900
Jun 06, 20247.327.357.107.127.12163,400
Jun 05, 20247.377.417.287.387.38201,600
Jun 04, 20247.387.517.347.377.37334,300
Jun 03, 20247.607.627.357.437.43372,300
May 31, 20247.617.687.447.577.57998,000
May 30, 20247.497.687.487.587.58325,400
May 29, 20247.637.707.367.437.43377,500
May 28, 20247.607.797.577.777.77202,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...