AerSale Corporation (ASLE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.60 | 6.64 | 6.50 | 6.55 | 6.55 | 194,000 |
| 24 Jun 2024 | 6.87 | 7.04 | 6.60 | 6.60 | 6.60 | 158,400 |
| 21 Jun 2024 | 6.73 | 6.93 | 6.70 | 6.86 | 6.86 | 409,800 |
| 20 Jun 2024 | 6.64 | 6.82 | 6.62 | 6.72 | 6.72 | 180,300 |
| 18 Jun 2024 | 6.70 | 6.78 | 6.59 | 6.60 | 6.60 | 161,900 |
| 17 Jun 2024 | 6.56 | 6.76 | 6.51 | 6.73 | 6.73 | 169,900 |
| 14 Jun 2024 | 6.92 | 6.92 | 6.59 | 6.64 | 6.64 | 495,900 |
| 13 Jun 2024 | 6.81 | 7.00 | 6.72 | 6.98 | 6.98 | 282,800 |
| 12 Jun 2024 | 6.99 | 7.04 | 6.77 | 6.80 | 6.80 | 255,300 |
| 11 Jun 2024 | 6.90 | 6.94 | 6.73 | 6.83 | 6.83 | 235,300 |
| 10 Jun 2024 | 6.97 | 7.01 | 6.85 | 6.95 | 6.95 | 275,800 |
| 07 Jun 2024 | 7.07 | 7.21 | 7.01 | 7.02 | 7.02 | 343,900 |
| 06 Jun 2024 | 7.32 | 7.35 | 7.10 | 7.12 | 7.12 | 163,400 |
| 05 Jun 2024 | 7.37 | 7.41 | 7.28 | 7.38 | 7.38 | 201,600 |
| 04 Jun 2024 | 7.38 | 7.51 | 7.34 | 7.37 | 7.37 | 334,300 |
| 03 Jun 2024 | 7.60 | 7.62 | 7.35 | 7.43 | 7.43 | 372,300 |
| 31 May 2024 | 7.61 | 7.68 | 7.44 | 7.57 | 7.57 | 998,000 |
| 30 May 2024 | 7.49 | 7.68 | 7.48 | 7.58 | 7.58 | 325,400 |
| 29 May 2024 | 7.63 | 7.70 | 7.36 | 7.43 | 7.43 | 377,500 |
| 28 May 2024 | 7.60 | 7.79 | 7.57 | 7.77 | 7.77 | 202,800 |
| 24 May 2024 | 7.67 | 7.67 | 7.48 | 7.51 | 7.51 | 149,200 |
| 23 May 2024 | 7.78 | 7.84 | 7.58 | 7.62 | 7.62 | 290,300 |
| 22 May 2024 | 7.73 | 7.86 | 7.64 | 7.79 | 7.79 | 384,800 |
| 21 May 2024 | 7.69 | 7.76 | 7.53 | 7.65 | 7.65 | 325,500 |
| 20 May 2024 | 7.72 | 7.76 | 7.70 | 7.71 | 7.71 | 248,400 |
| 17 May 2024 | 7.78 | 7.78 | 7.62 | 7.74 | 7.74 | 219,000 |
| 16 May 2024 | 7.85 | 7.90 | 7.67 | 7.77 | 7.77 | 308,400 |
| 15 May 2024 | 8.08 | 8.08 | 7.70 | 7.71 | 7.71 | 295,400 |
| 14 May 2024 | 8.00 | 8.28 | 7.95 | 7.97 | 7.97 | 324,500 |
| 13 May 2024 | 7.97 | 8.07 | 7.82 | 7.85 | 7.85 | 404,600 |
| 10 May 2024 | 8.25 | 8.26 | 7.80 | 7.96 | 7.96 | 580,400 |
| 09 May 2024 | 8.74 | 9.40 | 8.04 | 8.25 | 8.25 | 1,186,200 |
| 08 May 2024 | 7.41 | 7.72 | 7.35 | 7.55 | 7.55 | 475,000 |
| 07 May 2024 | 7.47 | 7.59 | 7.45 | 7.50 | 7.50 | 243,100 |
| 06 May 2024 | 7.52 | 7.60 | 7.44 | 7.50 | 7.50 | 213,400 |
| 03 May 2024 | 7.40 | 7.50 | 7.31 | 7.46 | 7.46 | 221,600 |
| 02 May 2024 | 7.18 | 7.40 | 7.14 | 7.28 | 7.28 | 278,400 |
| 01 May 2024 | 7.11 | 7.23 | 7.02 | 7.10 | 7.10 | 206,700 |
| 30 Apr 2024 | 7.05 | 7.35 | 6.96 | 7.13 | 7.13 | 442,800 |
| 29 Apr 2024 | 6.95 | 7.10 | 6.89 | 7.09 | 7.09 | 330,500 |
| 26 Apr 2024 | 6.66 | 7.03 | 6.60 | 6.94 | 6.94 | 276,400 |
| 25 Apr 2024 | 6.39 | 6.60 | 6.26 | 6.58 | 6.58 | 265,500 |
| 24 Apr 2024 | 6.45 | 6.51 | 6.37 | 6.44 | 6.44 | 272,700 |
| 23 Apr 2024 | 6.68 | 6.78 | 6.43 | 6.43 | 6.43 | 303,700 |
| 22 Apr 2024 | 6.69 | 6.74 | 6.57 | 6.70 | 6.70 | 230,700 |
| 19 Apr 2024 | 6.70 | 6.83 | 6.63 | 6.66 | 6.66 | 226,800 |
| 18 Apr 2024 | 6.91 | 7.01 | 6.72 | 6.75 | 6.75 | 255,800 |
| 17 Apr 2024 | 6.90 | 7.25 | 6.77 | 6.77 | 6.77 | 331,600 |
| 16 Apr 2024 | 6.71 | 7.03 | 6.68 | 6.91 | 6.91 | 329,300 |
| 15 Apr 2024 | 6.90 | 6.99 | 6.77 | 6.80 | 6.80 | 678,100 |
| 12 Apr 2024 | 6.85 | 6.96 | 6.80 | 6.93 | 6.93 | 440,800 |
| 11 Apr 2024 | 6.82 | 6.88 | 6.73 | 6.87 | 6.87 | 251,100 |
| 10 Apr 2024 | 6.81 | 6.87 | 6.60 | 6.82 | 6.82 | 498,200 |
| 09 Apr 2024 | 7.16 | 7.21 | 6.92 | 6.99 | 6.99 | 221,300 |
| 08 Apr 2024 | 7.10 | 7.22 | 7.04 | 7.10 | 7.10 | 300,200 |
| 05 Apr 2024 | 7.18 | 7.20 | 6.97 | 7.06 | 7.06 | 335,900 |
| 04 Apr 2024 | 7.35 | 7.38 | 7.16 | 7.18 | 7.18 | 274,600 |
| 03 Apr 2024 | 7.20 | 7.26 | 7.18 | 7.25 | 7.25 | 236,800 |
| 02 Apr 2024 | 7.25 | 7.35 | 7.19 | 7.27 | 7.27 | 266,900 |
| 01 Apr 2024 | 7.20 | 7.44 | 7.17 | 7.36 | 7.36 | 547,200 |
| 28 Mar 2024 | 7.55 | 7.64 | 7.05 | 7.18 | 7.18 | 1,245,300 |
| 27 Mar 2024 | 7.55 | 7.62 | 7.49 | 7.57 | 7.57 | 208,800 |
| 26 Mar 2024 | 7.59 | 7.62 | 7.39 | 7.49 | 7.49 | 337,500 |
| 25 Mar 2024 | 7.39 | 7.56 | 7.38 | 7.56 | 7.56 | 247,700 |
| 22 Mar 2024 | 7.74 | 7.74 | 7.36 | 7.38 | 7.38 | 392,700 |
| 21 Mar 2024 | 7.83 | 7.90 | 7.68 | 7.73 | 7.73 | 555,100 |
| 20 Mar 2024 | 7.34 | 7.91 | 7.32 | 7.83 | 7.83 | 465,600 |
| 19 Mar 2024 | 7.38 | 7.53 | 7.31 | 7.38 | 7.38 | 431,000 |
| 18 Mar 2024 | 7.60 | 7.61 | 7.27 | 7.32 | 7.32 | 667,300 |
| 15 Mar 2024 | 7.23 | 7.60 | 7.21 | 7.53 | 7.53 | 2,562,300 |
| 14 Mar 2024 | 7.13 | 7.42 | 7.05 | 7.23 | 7.23 | 778,500 |
| 13 Mar 2024 | 7.13 | 7.24 | 6.75 | 6.84 | 6.84 | 852,500 |
| 12 Mar 2024 | 6.89 | 7.18 | 6.59 | 7.15 | 7.15 | 1,220,800 |
| 11 Mar 2024 | 7.02 | 7.14 | 6.72 | 6.87 | 6.87 | 1,767,700 |
| 08 Mar 2024 | 7.30 | 8.11 | 6.73 | 6.97 | 6.97 | 3,725,800 |
| 07 Mar 2024 | 9.15 | 9.49 | 9.14 | 9.40 | 9.40 | 778,700 |
| 06 Mar 2024 | 8.89 | 9.18 | 8.75 | 9.17 | 9.17 | 521,000 |
| 05 Mar 2024 | 8.63 | 8.95 | 8.63 | 8.83 | 8.83 | 394,400 |
| 04 Mar 2024 | 9.07 | 9.15 | 8.59 | 8.69 | 8.69 | 468,700 |
| 01 Mar 2024 | 8.87 | 9.05 | 8.68 | 9.05 | 9.05 | 598,800 |
| 29 Feb 2024 | 9.00 | 9.05 | 8.75 | 8.84 | 8.84 | 558,700 |
| 28 Feb 2024 | 8.93 | 8.95 | 8.60 | 8.77 | 8.77 | 741,600 |
| 27 Feb 2024 | 9.00 | 9.24 | 8.93 | 9.00 | 9.00 | 586,500 |
| 26 Feb 2024 | 9.25 | 9.34 | 9.03 | 9.09 | 9.09 | 720,800 |
| 23 Feb 2024 | 9.33 | 9.53 | 9.24 | 9.26 | 9.26 | 710,100 |
| 22 Feb 2024 | 9.29 | 9.39 | 9.14 | 9.33 | 9.33 | 397,400 |
| 21 Feb 2024 | 9.45 | 9.49 | 9.25 | 9.29 | 9.29 | 603,900 |
| 20 Feb 2024 | 9.61 | 9.79 | 9.45 | 9.48 | 9.48 | 704,400 |
| 16 Feb 2024 | 9.54 | 9.76 | 9.43 | 9.75 | 9.75 | 517,100 |
| 15 Feb 2024 | 9.38 | 9.65 | 9.30 | 9.60 | 9.60 | 918,800 |
| 14 Feb 2024 | 9.40 | 9.44 | 9.05 | 9.30 | 9.30 | 838,200 |
| 13 Feb 2024 | 9.16 | 9.34 | 8.98 | 9.25 | 9.25 | 564,300 |
| 12 Feb 2024 | 9.25 | 9.74 | 9.25 | 9.60 | 9.60 | 1,145,800 |
| 09 Feb 2024 | 9.16 | 9.50 | 9.02 | 9.27 | 9.27 | 894,200 |
| 08 Feb 2024 | 8.74 | 9.14 | 8.72 | 9.02 | 9.02 | 487,500 |
| 07 Feb 2024 | 9.02 | 9.18 | 8.73 | 8.75 | 8.75 | 777,600 |
| 06 Feb 2024 | 8.56 | 9.18 | 8.55 | 9.06 | 9.06 | 563,200 |
| 05 Feb 2024 | 8.80 | 8.84 | 8.32 | 8.58 | 8.58 | 709,400 |
| 02 Feb 2024 | 9.00 | 9.08 | 8.62 | 8.86 | 8.86 | 1,429,600 |
| 01 Feb 2024 | 9.34 | 9.51 | 9.17 | 9.17 | 9.17 | 529,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.