名前 | AerSale Corporation Common Stock |
ティッカー | ASLE |
国 | United States |
上場年 | 2019.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.93 | 11.04 | 11.65 | 11.11 | 139900.0 | 11.11 |
2021-02-12 | 11.98 | 11.51 | 11.75 | 11.63 | 116300.0 | 11.63 |
2021-02-11 | 12.27 | 11.51 | 12.02 | 11.81 | 146800.0 | 11.81 |
2021-02-10 | 13.5 | 11.6 | 13.5 | 11.75 | 294800.0 | 11.75 |
2021-02-09 | 14.5 | 13.0 | 14.5 | 13.18 | 348800.0 | 13.18 |
2021-02-08 | 14.95 | 14.61 | 14.67 | 14.94 | 13800.0 | 14.94 |
2021-02-05 | 14.89 | 14.45 | 14.89 | 14.71 | 57000.0 | 14.71 |
2021-02-04 | 15.25 | 14.58 | 14.58 | 15.05 | 22400.0 | 15.05 |
2021-02-03 | 15.25 | 14.49 | 14.49 | 15.23 | 18400.0 | 15.23 |
2021-02-02 | 15.27 | 14.39 | 14.99 | 14.51 | 15600.0 | 14.51 |
2021-02-01 | 15.7 | 14.29 | 15.01 | 14.55 | 29100.0 | 14.55 |
2021-01-29 | 15.25 | 13.95 | 14.85 | 15.15 | 54600.0 | 15.15 |
2021-01-28 | 15.16 | 14.51 | 14.85 | 14.8 | 17400.0 | 14.8 |
2021-01-27 | 15.69 | 14.52 | 14.52 | 14.68 | 27500.0 | 14.68 |
2021-01-26 | 15.75 | 14.82 | 15.75 | 14.82 | 24700.0 | 14.82 |
2021-01-25 | 15.75 | 14.85 | 14.9 | 15.75 | 65200.0 | 15.75 |
2021-01-22 | 15.4 | 14.69 | 15.12 | 15.0 | 19400.0 | 15.0 |
2021-01-21 | 15.61 | 15.12 | 15.51 | 15.42 | 19000.0 | 15.42 |
2021-01-20 | 16.4 | 15.31 | 15.33 | 15.66 | 84800.0 | 15.66 |
2021-01-19 | 15.65 | 14.51 | 15.4 | 15.5 | 41900.0 | 15.5 |
2021-01-15 | 15.75 | 14.74 | 15.5 | 15.19 | 24200.0 | 15.19 |
2021-01-14 | 15.45 | 14.76 | 15.18 | 15.12 | 28900.0 | 15.12 |
2021-01-13 | 16.03 | 15.0 | 15.63 | 15.0 | 66600.0 | 15.0 |
2021-01-12 | 16.94 | 14.94 | 15.48 | 15.44 | 96900.0 | 15.44 |
2021-01-11 | 15.49 | 14.22 | 14.89 | 15.49 | 90800.0 | 15.49 |
2021-01-08 | 16.7 | 14.67 | 16.6 | 14.85 | 178900.0 | 14.85 |
2021-01-07 | 18.35 | 15.61 | 16.97 | 16.38 | 240000.0 | 16.38 |
2021-01-06 | 16.47 | 15.04 | 15.2 | 16.0 | 130600.0 | 16.0 |
2021-01-05 | 14.98 | 14.32 | 14.98 | 14.95 | 90300.0 | 14.95 |
2021-01-04 | 15.0 | 13.5 | 13.5 | 15.0 | 173600.0 | 15.0 |
2020-12-31 | 14.3 | 13.09 | 13.4 | 13.41 | 112200.0 | 13.41 |
2020-12-30 | 13.83 | 13.03 | 13.75 | 13.59 | 86300.0 | 13.59 |
2020-12-29 | 15.25 | 13.3 | 14.31 | 14.57 | 113900.0 | 14.57 |
2020-12-28 | 16.91 | 11.32 | 11.32 | 16.75 | 146200.0 | 16.75 |
2020-12-24 | 13.84 | 10.52 | 11.2 | 11.88 | 204800.0 | 11.88 |
2020-12-23 | 13.99 | 10.89 | 12.21 | 11.1 | 98000.0 | 11.1 |
2020-08-17 | 10.33 | 10.25 | 10.29 | 10.33 | 2900.0 | 10.33 |
2020-08-14 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 | 10.26 |
2020-08-13 | 10.3 | 10.25 | 10.3 | 10.26 | 400.0 | 10.26 |
2020-08-12 | 10.31 | 10.21 | 10.28 | 10.25 | 28800.0 | 10.25 |
2020-08-11 | 10.33 | 10.28 | 10.31 | 10.33 | 10800.0 | 10.33 |
2020-08-10 | 10.31 | 10.28 | 10.28 | 10.31 | 1600.0 | 10.31 |
2020-08-07 | 10.31 | 10.28 | 10.28 | 10.28 | 2200.0 | 10.28 |
2020-08-06 | 10.42 | 10.28 | 10.42 | 10.28 | 11500.0 | 10.28 |
2020-08-05 | 10.42 | 10.28 | 10.38 | 10.29 | 16800.0 | 10.29 |
2020-08-04 | 10.47 | 10.28 | 10.29 | 10.42 | 370000.0 | 10.42 |
2020-08-03 | 10.44 | 10.27 | 10.28 | 10.44 | 17200.0 | 10.44 |
2020-07-31 | 10.35 | 10.28 | 10.35 | 10.3 | 45000.0 | 10.3 |
2020-07-30 | 10.34 | 10.26 | 10.34 | 10.3 | 69800.0 | 10.3 |
2020-07-29 | 10.5 | 10.33 | 10.37 | 10.34 | 156400.0 | 10.34 |
2020-07-28 | 10.37 | 10.34 | 10.37 | 10.35 | 5400.0 | 10.35 |
2020-07-27 | 10.42 | 10.34 | 10.34 | 10.37 | 2800.0 | 10.37 |
2020-07-24 | 10.48 | 10.34 | 10.35 | 10.34 | 7700.0 | 10.34 |
2020-07-23 | 10.49 | 10.34 | 10.34 | 10.38 | 11900.0 | 10.38 |
2020-07-22 | 10.4 | 10.34 | 10.4 | 10.34 | 6400.0 | 10.34 |
2020-07-21 | 10.5 | 10.34 | 10.34 | 10.39 | 51600.0 | 10.39 |
2020-07-20 | 10.35 | 10.34 | 10.34 | 10.35 | 12900.0 | 10.35 |
2020-07-17 | 10.37 | 10.34 | 10.34 | 10.35 | 253100.0 | 10.35 |
2020-07-16 | 10.35 | 10.3 | 10.33 | 10.34 | 153400.0 | 10.34 |
2020-07-15 | 10.35 | 10.3 | 10.3 | 10.34 | 78200.0 | 10.34 |
2020-07-14 | 10.28 | 10.23 | 10.23 | 10.28 | 144200.0 | 10.28 |
2020-07-13 | 10.3 | 10.2 | 10.25 | 10.3 | 18500.0 | 10.3 |
2020-07-10 | 10.3 | 10.24 | 10.25 | 10.27 | 196800.0 | 10.27 |
2020-07-09 | 10.3 | 10.23 | 10.23 | 10.28 | 10300.0 | 10.28 |
2020-07-08 | 10.27 | 10.23 | 10.23 | 10.26 | 4800.0 | 10.26 |
2020-07-07 | 10.3 | 10.23 | 10.23 | 10.26 | 364600.0 | 10.26 |
2020-07-06 | 10.28 | 10.23 | 10.28 | 10.26 | 137800.0 | 10.26 |
2020-07-02 | 10.29 | 10.2 | 10.2 | 10.27 | 15000.0 | 10.27 |
2020-07-01 | 10.3 | 10.2 | 10.23 | 10.26 | 140900.0 | 10.26 |
2020-06-30 | 10.3 | 10.25 | 10.29 | 10.27 | 140900.0 | 10.27 |
2020-06-29 | 10.3 | 10.2 | 10.3 | 10.25 | 340600.0 | 10.25 |
2020-06-26 | 10.45 | 10.23 | 10.23 | 10.29 | 250400.0 | 10.29 |
2020-06-25 | 10.37 | 10.14 | 10.28 | 10.27 | 35500.0 | 10.27 |