AerSale Corporation Common Stockのデータ

AerSale Corporation Common Stockの基本情報

名前 AerSale Corporation Common Stock
ティッカー ASLE
United States
上場年 2019.0
セクター Consumer Durables

AerSale Corporation Common Stockの過去1年の値動き

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