ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AerSale Corporation - Common Stock (NQ:ASLE)

7.020 +0.150 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 6.860 7.070 6.860 7.020 533,885 +0.15(+2.18%)
Dec 18, 2025 6.990 7.040 6.870 6.870 390,474 -0.05(-0.72%)
Dec 17, 2025 6.920 7.060 6.850 6.920 316,481 -0.02(-0.29%)
Dec 16, 2025 6.920 7.040 6.810 6.940 358,317 -0.01(-0.14%)
Dec 15, 2025 7.010 7.030 6.930 6.950 319,974 -0.02(-0.29%)
Dec 12, 2025 7.030 7.110 6.970 6.970 325,440 -0.04(-0.57%)
Dec 11, 2025 6.890 7.040 6.840 7.010 425,428 +0.12(+1.74%)
Dec 10, 2025 6.730 6.935 6.730 6.890 332,532 +0.17(+2.53%)
Dec 09, 2025 6.690 6.860 6.670 6.720 299,858 +0.03(+0.45%)
Dec 08, 2025 6.660 6.715 6.610 6.690 283,157 +0.06(+0.90%)
Dec 05, 2025 6.700 6.720 6.575 6.630 263,927 -0.07(-1.04%)
Dec 04, 2025 6.480 6.750 6.480 6.700 410,619 +0.19(+2.92%)
Dec 03, 2025 6.470 6.620 6.420 6.510 487,418 +0.04(+0.62%)
Dec 02, 2025 6.400 6.480 6.400 6.470 257,458 +0.12(+1.89%)
Dec 01, 2025 6.360 6.460 6.330 6.350 434,365 -0.12(-1.85%)
Nov 28, 2025 6.510 6.575 6.415 6.470 171,953 +0.01(+0.15%)
Nov 26, 2025 6.380 6.500 6.365 6.460 262,871 +0.06(+0.94%)
Nov 25, 2025 6.340 6.550 6.310 6.400 461,516 +0.03(+0.47%)
Nov 24, 2025 6.240 6.590 6.230 6.370 456,427 +0.18(+2.91%)
Nov 21, 2025 5.990 6.225 5.900 6.190 533,200 +0.19(+3.17%)
Nov 20, 2025 6.260 6.285 5.935 6.000 619,635 -0.05(-0.83%)
Nov 19, 2025 6.170 6.280 5.975 6.050 535,117 -0.14(-2.26%)
Nov 18, 2025 6.100 6.230 5.950 6.190 680,028 +0.06(+0.98%)
Nov 17, 2025 5.950 6.140 5.920 6.130 469,959 +0.16(+2.68%)
Nov 14, 2025 5.870 5.994 5.860 5.970 738,568 +0.03(+0.51%)
Nov 13, 2025 5.910 6.005 5.860 5.940 859,977 -0.04(-0.67%)
Nov 12, 2025 6.130 6.200 5.968 5.980 741,388 -0.14(-2.29%)
Nov 11, 2025 6.110 6.160 5.960 6.120 669,784 -0.02(-0.33%)
Nov 10, 2025 6.140 6.300 6.070 6.140 750,799 -0.00(-0.08%)
Nov 07, 2025 5.700 6.340 5.560 6.145 1,546,346 -0.85(-12.09%)
Nov 06, 2025 7.250 7.335 6.935 6.990 547,761 -0.26(-3.59%)
Nov 05, 2025 7.200 7.335 7.080 7.250 469,559 +0.00(+0.00%)
Nov 04, 2025 7.300 7.360 7.170 7.250 303,745 -0.16(-2.16%)
Nov 03, 2025 7.420 7.465 7.280 7.410 231,888 -0.01(-0.13%)
Oct 31, 2025 7.440 7.520 7.380 7.420 171,744 -0.03(-0.40%)
Oct 30, 2025 7.440 7.490 7.340 7.450 202,827 +0.01(+0.13%)
Oct 29, 2025 7.660 7.660 7.370 7.440 176,562 -0.18(-2.36%)
Oct 28, 2025 7.600 7.650 7.495 7.620 249,917 +0.01(+0.13%)
Oct 27, 2025 7.950 8.000 7.590 7.610 210,231 -0.34(-4.28%)
Oct 24, 2025 7.910 8.037 7.810 7.950 297,384 +0.16(+2.05%)
Oct 23, 2025 7.660 7.910 7.565 7.790 319,905 +0.17(+2.23%)
Oct 22, 2025 7.660 7.730 7.505 7.620 330,579 -0.05(-0.65%)
Oct 21, 2025 7.530 7.680 7.470 7.670 287,864 +0.17(+2.27%)
Oct 20, 2025 7.260 7.550 7.250 7.500 318,931 +0.26(+3.59%)
Oct 17, 2025 7.280 7.530 7.205 7.240 291,803 -0.09(-1.23%)
Oct 16, 2025 7.570 7.620 7.270 7.330 326,503 -0.22(-2.91%)
Oct 15, 2025 7.670 7.770 7.475 7.550 342,600 -0.06(-0.79%)
Oct 14, 2025 7.500 7.716 7.460 7.610 211,185 +0.03(+0.40%)
Oct 13, 2025 7.470 7.640 7.400 7.580 311,602 +0.18(+2.43%)
Oct 10, 2025 7.630 7.710 7.315 7.400 355,352 -0.26(-3.39%)
Oct 09, 2025 7.930 7.945 7.610 7.660 430,500 -0.27(-3.40%)
Oct 08, 2025 8.260 8.408 7.811 7.930 428,612 -0.19(-2.34%)
Oct 07, 2025 8.240 8.580 8.050 8.120 1,416,945 -0.12(-1.46%)
Oct 06, 2025 7.880 8.305 7.800 8.240 635,159 +0.36(+4.57%)
Oct 03, 2025 7.850 7.960 7.740 7.880 261,562 +0.09(+1.16%)
Oct 02, 2025 7.980 8.060 7.710 7.790 347,806 -0.20(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.