Canada markets close in 1 hour 52 minutes

AerSale Corporation (ASLE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.39+0.06 (+0.64%)
As of 02:06PM EST. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20249.339.539.269.399.39165,619
Feb 22, 20249.299.399.149.339.33394,900
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
Jan 02, 202412.6712.9012.3812.4712.47940,400
Dec 29, 202312.8212.8812.6412.6912.69662,800
Dec 28, 202312.7512.9212.6812.8512.85367,800
Dec 27, 202313.1313.2412.7512.7612.76347,600
Dec 26, 202313.0413.1612.8913.0813.08540,400
Dec 22, 202313.2213.4312.9413.0513.05402,900
Dec 21, 202312.7513.2212.6113.1913.19520,100
Dec 20, 202313.1913.2512.6012.6212.62888,600
Dec 19, 202313.0013.3012.8013.3013.30522,700
Dec 18, 202313.6113.6112.8512.8912.89553,500
Dec 15, 202313.6313.7313.3013.5913.59963,700
Dec 14, 202313.7714.0013.3613.5213.521,581,500
Dec 13, 202314.4714.7914.2514.7814.78317,400
Dec 12, 202314.8714.9814.2614.4714.47260,800
Dec 11, 202314.8215.2014.8214.9214.92243,600
Dec 08, 202314.9515.2614.7114.9114.91357,800
Dec 07, 202316.4816.6914.9214.9514.951,310,000
Dec 06, 202314.2714.8014.1914.2514.25266,700
Dec 05, 202314.5614.5614.2414.2914.29216,800
Dec 04, 202314.3414.5914.2514.5114.51203,900
Dec 01, 202314.0214.3813.7514.3714.37267,900
Nov 30, 202314.0814.8813.8313.9513.95317,600
Nov 29, 202314.1014.2813.7814.0114.01226,700
Nov 28, 202314.3314.3313.8514.0014.00312,200
Nov 27, 202314.5714.6314.1914.2514.25330,000
Nov 24, 202314.2114.6314.2114.5714.57129,100
Nov 22, 202314.5514.5814.0414.4614.46271,900
Nov 21, 202314.0914.4513.8014.4014.40313,500
Nov 20, 202314.0014.1613.8014.1114.11355,800
Nov 17, 202313.9514.4513.7513.9613.96492,200
Nov 16, 202313.9114.2113.5313.8413.84405,500
Nov 15, 202314.3514.9314.2214.2414.24565,100
Nov 14, 202313.8814.4613.8614.2914.29492,000
Nov 13, 202313.3713.6713.2013.5213.52460,000
Nov 10, 202313.4414.0113.1813.3913.39566,800
Nov 09, 202314.5814.5812.9713.4213.421,234,700
Nov 08, 202315.5716.2115.1115.3815.38395,100
Nov 07, 202315.2215.5215.1615.4415.44311,700
Nov 06, 202316.2616.2615.1315.2715.27331,800
Nov 03, 202316.0116.3515.8016.2416.24302,000
Nov 02, 202315.5015.7615.3515.7515.75175,200
Nov 01, 202315.3015.3715.0315.3015.30218,500
Oct 31, 202315.2215.4615.1515.2915.29154,900
Oct 30, 202314.9515.2214.8915.2015.20222,100
Oct 27, 202315.6515.6514.7714.7814.78334,300
Oct 26, 202315.4915.9715.4415.6315.63171,000
Oct 25, 202315.2515.5015.1115.4415.44184,400
Oct 24, 202314.9515.2914.8815.2815.28209,400
Oct 23, 202314.7714.9414.5114.8314.83280,700
Oct 20, 202315.5515.5514.8114.8314.83327,100
Oct 19, 202315.6915.9015.3115.5215.52266,200
Oct 18, 202315.8515.9915.7115.8515.85180,200
Oct 17, 202315.4816.2415.4815.9415.94250,800
Oct 16, 202315.6915.8215.5415.5515.55244,600
Oct 13, 202315.6315.7715.3415.5415.54203,600
Oct 12, 202315.9415.9415.4415.5615.56204,300
Oct 11, 202316.1616.2415.7315.9215.92277,200
Oct 10, 202315.5216.0715.4816.0616.06378,800
Oct 09, 202314.8215.3914.8115.3815.38305,300
Oct 06, 202314.8715.0014.7714.8014.80198,000
Oct 05, 202314.6014.9914.4614.9614.96327,500
Oct 04, 202314.2714.4513.9714.3514.35252,100
Oct 03, 202314.5614.5614.2614.3414.34357,900
Oct 02, 202314.9114.9314.3814.4214.42530,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...