AerSale Corporation (ASLE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.39 | 6.60 | 6.26 | 6.58 | 6.58 | 265,500 |
| Apr 24, 2024 | 6.45 | 6.51 | 6.37 | 6.44 | 6.44 | 272,700 |
| Apr 23, 2024 | 6.68 | 6.78 | 6.43 | 6.43 | 6.43 | 303,700 |
| Apr 22, 2024 | 6.69 | 6.74 | 6.57 | 6.70 | 6.70 | 230,700 |
| Apr 19, 2024 | 6.70 | 6.83 | 6.63 | 6.66 | 6.66 | 226,800 |
| Apr 18, 2024 | 6.91 | 7.01 | 6.72 | 6.75 | 6.75 | 255,800 |
| Apr 17, 2024 | 6.90 | 7.25 | 6.77 | 6.77 | 6.77 | 331,600 |
| Apr 16, 2024 | 6.71 | 7.03 | 6.68 | 6.91 | 6.91 | 329,300 |
| Apr 15, 2024 | 6.90 | 6.99 | 6.77 | 6.80 | 6.80 | 678,100 |
| Apr 12, 2024 | 6.85 | 6.96 | 6.80 | 6.93 | 6.93 | 440,800 |
| Apr 11, 2024 | 6.82 | 6.88 | 6.73 | 6.87 | 6.87 | 251,100 |
| Apr 10, 2024 | 6.81 | 6.87 | 6.60 | 6.82 | 6.82 | 498,200 |
| Apr 09, 2024 | 7.16 | 7.21 | 6.92 | 6.99 | 6.99 | 221,300 |
| Apr 08, 2024 | 7.10 | 7.22 | 7.04 | 7.10 | 7.10 | 300,200 |
| Apr 05, 2024 | 7.18 | 7.20 | 6.97 | 7.06 | 7.06 | 335,900 |
| Apr 04, 2024 | 7.35 | 7.38 | 7.16 | 7.18 | 7.18 | 274,600 |
| Apr 03, 2024 | 7.20 | 7.26 | 7.18 | 7.25 | 7.25 | 236,800 |
| Apr 02, 2024 | 7.25 | 7.35 | 7.19 | 7.27 | 7.27 | 266,900 |
| Apr 01, 2024 | 7.20 | 7.44 | 7.17 | 7.36 | 7.36 | 547,200 |
| Mar 28, 2024 | 7.55 | 7.64 | 7.05 | 7.18 | 7.18 | 1,245,300 |
| Mar 27, 2024 | 7.55 | 7.62 | 7.49 | 7.57 | 7.57 | 208,800 |
| Mar 26, 2024 | 7.59 | 7.62 | 7.39 | 7.49 | 7.49 | 337,500 |
| Mar 25, 2024 | 7.39 | 7.56 | 7.38 | 7.56 | 7.56 | 247,700 |
| Mar 22, 2024 | 7.74 | 7.74 | 7.36 | 7.38 | 7.38 | 392,700 |
| Mar 21, 2024 | 7.83 | 7.90 | 7.68 | 7.73 | 7.73 | 555,100 |
| Mar 20, 2024 | 7.34 | 7.91 | 7.32 | 7.83 | 7.83 | 465,600 |
| Mar 19, 2024 | 7.38 | 7.53 | 7.31 | 7.38 | 7.38 | 431,000 |
| Mar 18, 2024 | 7.60 | 7.61 | 7.27 | 7.32 | 7.32 | 667,300 |
| Mar 15, 2024 | 7.23 | 7.60 | 7.21 | 7.53 | 7.53 | 2,562,300 |
| Mar 14, 2024 | 7.13 | 7.42 | 7.05 | 7.23 | 7.23 | 778,500 |
| Mar 13, 2024 | 7.13 | 7.24 | 6.75 | 6.84 | 6.84 | 852,500 |
| Mar 12, 2024 | 6.89 | 7.18 | 6.59 | 7.15 | 7.15 | 1,220,800 |
| Mar 11, 2024 | 7.02 | 7.14 | 6.72 | 6.87 | 6.87 | 1,767,700 |
| Mar 08, 2024 | 7.30 | 8.11 | 6.73 | 6.97 | 6.97 | 3,725,800 |
| Mar 07, 2024 | 9.15 | 9.49 | 9.14 | 9.40 | 9.40 | 778,700 |
| Mar 06, 2024 | 8.89 | 9.18 | 8.75 | 9.17 | 9.17 | 521,000 |
| Mar 05, 2024 | 8.63 | 8.95 | 8.63 | 8.83 | 8.83 | 394,400 |
| Mar 04, 2024 | 9.07 | 9.15 | 8.59 | 8.69 | 8.69 | 468,700 |
| Mar 01, 2024 | 8.87 | 9.05 | 8.68 | 9.05 | 9.05 | 598,800 |
| Feb 29, 2024 | 9.00 | 9.05 | 8.75 | 8.84 | 8.84 | 558,700 |
| Feb 28, 2024 | 8.93 | 8.95 | 8.60 | 8.77 | 8.77 | 741,600 |
| Feb 27, 2024 | 9.00 | 9.24 | 8.93 | 9.00 | 9.00 | 586,500 |
| Feb 26, 2024 | 9.25 | 9.34 | 9.03 | 9.09 | 9.09 | 720,800 |
| Feb 23, 2024 | 9.33 | 9.53 | 9.24 | 9.26 | 9.26 | 710,100 |
| Feb 22, 2024 | 9.29 | 9.39 | 9.14 | 9.33 | 9.33 | 397,400 |
| Feb 21, 2024 | 9.45 | 9.49 | 9.25 | 9.29 | 9.29 | 603,900 |
| Feb 20, 2024 | 9.61 | 9.79 | 9.45 | 9.48 | 9.48 | 704,400 |
| Feb 16, 2024 | 9.54 | 9.76 | 9.43 | 9.75 | 9.75 | 517,100 |
| Feb 15, 2024 | 9.38 | 9.65 | 9.30 | 9.60 | 9.60 | 918,800 |
| Feb 14, 2024 | 9.40 | 9.44 | 9.05 | 9.30 | 9.30 | 838,200 |
| Feb 13, 2024 | 9.16 | 9.34 | 8.98 | 9.25 | 9.25 | 564,300 |
| Feb 12, 2024 | 9.25 | 9.74 | 9.25 | 9.60 | 9.60 | 1,145,800 |
| Feb 09, 2024 | 9.16 | 9.50 | 9.02 | 9.27 | 9.27 | 894,200 |
| Feb 08, 2024 | 8.74 | 9.14 | 8.72 | 9.02 | 9.02 | 487,500 |
| Feb 07, 2024 | 9.02 | 9.18 | 8.73 | 8.75 | 8.75 | 777,600 |
| Feb 06, 2024 | 8.56 | 9.18 | 8.55 | 9.06 | 9.06 | 563,200 |
| Feb 05, 2024 | 8.80 | 8.84 | 8.32 | 8.58 | 8.58 | 709,400 |
| Feb 02, 2024 | 9.00 | 9.08 | 8.62 | 8.86 | 8.86 | 1,429,600 |
| Feb 01, 2024 | 9.34 | 9.51 | 9.17 | 9.17 | 9.17 | 529,500 |
| Jan 31, 2024 | 9.75 | 9.75 | 9.29 | 9.30 | 9.30 | 405,400 |
| Jan 30, 2024 | 10.07 | 10.09 | 9.75 | 9.76 | 9.76 | 270,800 |
| Jan 29, 2024 | 10.05 | 10.15 | 9.83 | 10.13 | 10.13 | 339,300 |
| Jan 26, 2024 | 9.96 | 10.09 | 9.88 | 10.03 | 10.03 | 271,700 |
| Jan 25, 2024 | 9.82 | 9.90 | 9.48 | 9.87 | 9.87 | 288,100 |
| Jan 24, 2024 | 10.40 | 10.46 | 9.62 | 9.69 | 9.69 | 471,400 |
| Jan 23, 2024 | 10.75 | 10.85 | 10.27 | 10.30 | 10.30 | 237,200 |
| Jan 22, 2024 | 10.37 | 10.81 | 10.33 | 10.64 | 10.64 | 467,900 |
| Jan 19, 2024 | 10.27 | 10.37 | 10.08 | 10.35 | 10.35 | 295,100 |
| Jan 18, 2024 | 10.13 | 10.25 | 9.83 | 10.23 | 10.23 | 499,700 |
| Jan 17, 2024 | 10.50 | 10.50 | 9.94 | 10.00 | 10.00 | 910,300 |
| Jan 16, 2024 | 11.02 | 11.03 | 10.50 | 10.52 | 10.52 | 599,000 |
| Jan 12, 2024 | 11.38 | 11.54 | 11.02 | 11.11 | 11.11 | 301,300 |
| Jan 11, 2024 | 10.96 | 11.48 | 10.70 | 11.36 | 11.36 | 673,700 |
| Jan 10, 2024 | 11.04 | 11.11 | 10.70 | 10.83 | 10.83 | 549,500 |
| Jan 09, 2024 | 11.50 | 11.53 | 11.00 | 11.07 | 11.07 | 634,900 |
| Jan 08, 2024 | 11.10 | 11.64 | 10.95 | 11.52 | 11.52 | 500,900 |
| Jan 05, 2024 | 11.64 | 11.81 | 11.42 | 11.54 | 11.54 | 374,400 |
| Jan 04, 2024 | 11.95 | 12.03 | 11.69 | 11.70 | 11.70 | 319,800 |
| Jan 03, 2024 | 12.22 | 12.35 | 11.85 | 11.87 | 11.87 | 755,400 |
| Jan 02, 2024 | 12.67 | 12.90 | 12.38 | 12.47 | 12.47 | 940,400 |
| Dec 29, 2023 | 12.82 | 12.88 | 12.64 | 12.69 | 12.69 | 662,800 |
| Dec 28, 2023 | 12.75 | 12.92 | 12.68 | 12.85 | 12.85 | 367,800 |
| Dec 27, 2023 | 13.13 | 13.24 | 12.75 | 12.76 | 12.76 | 347,600 |
| Dec 26, 2023 | 13.04 | 13.16 | 12.89 | 13.08 | 13.08 | 540,400 |
| Dec 22, 2023 | 13.22 | 13.43 | 12.94 | 13.05 | 13.05 | 402,900 |
| Dec 21, 2023 | 12.75 | 13.22 | 12.61 | 13.19 | 13.19 | 520,100 |
| Dec 20, 2023 | 13.19 | 13.25 | 12.60 | 12.62 | 12.62 | 888,600 |
| Dec 19, 2023 | 13.00 | 13.30 | 12.80 | 13.30 | 13.30 | 522,700 |
| Dec 18, 2023 | 13.61 | 13.61 | 12.85 | 12.89 | 12.89 | 553,500 |
| Dec 15, 2023 | 13.63 | 13.73 | 13.30 | 13.59 | 13.59 | 963,700 |
| Dec 14, 2023 | 13.77 | 14.00 | 13.36 | 13.52 | 13.52 | 1,581,500 |
| Dec 13, 2023 | 14.47 | 14.79 | 14.25 | 14.78 | 14.78 | 317,400 |
| Dec 12, 2023 | 14.87 | 14.98 | 14.26 | 14.47 | 14.47 | 260,800 |
| Dec 11, 2023 | 14.82 | 15.20 | 14.82 | 14.92 | 14.92 | 243,600 |
| Dec 08, 2023 | 14.95 | 15.26 | 14.71 | 14.91 | 14.91 | 357,800 |
| Dec 07, 2023 | 16.48 | 16.69 | 14.92 | 14.95 | 14.95 | 1,310,000 |
| Dec 06, 2023 | 14.27 | 14.80 | 14.19 | 14.25 | 14.25 | 266,700 |
| Dec 05, 2023 | 14.56 | 14.56 | 14.24 | 14.29 | 14.29 | 216,800 |
| Dec 04, 2023 | 14.34 | 14.59 | 14.25 | 14.51 | 14.51 | 203,900 |
| Dec 01, 2023 | 14.02 | 14.38 | 13.75 | 14.37 | 14.37 | 267,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.