Skip to main content

Aersale Corp (NQ: ASLE )

7.500 -0.070 (-0.92%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.82 12.88 12.64 12.70 662,759 -0.15(-1.21%)
Dec 28, 2023 12.75 12.92 12.68 12.85 367,781 +0.09(+0.71%)
Dec 27, 2023 13.13 13.24 12.75 12.76 347,555 -0.32(-2.45%)
Dec 26, 2023 13.04 13.16 12.89 13.08 540,362 +0.03(+0.23%)
Dec 22, 2023 13.22 13.43 12.94 13.05 402,896 -0.14(-1.06%)
Dec 21, 2023 12.75 13.22 12.61 13.19 520,098 +0.57(+4.52%)
Dec 20, 2023 13.19 13.25 12.60 12.62 888,642 -0.68(-5.11%)
Dec 19, 2023 13.00 13.30 12.80 13.30 522,686 +0.41(+3.18%)
Dec 18, 2023 13.61 13.61 12.85 12.89 553,530 -0.70(-5.15%)
Dec 15, 2023 13.63 13.72 13.30 13.59 1,185,234 +0.07(+0.52%)
Dec 14, 2023 13.77 14.00 13.36 13.52 1,581,499 -1.26(-8.53%)
Dec 13, 2023 14.47 14.79 14.25 14.78 298,760 +0.31(+2.14%)
Dec 12, 2023 14.87 14.98 14.26 14.47 260,846 -0.45(-3.02%)
Dec 11, 2023 14.82 15.20 14.82 14.92 243,627 +0.01(+0.07%)
Dec 08, 2023 14.95 15.26 14.71 14.91 357,880 -0.04(-0.27%)
Dec 07, 2023 16.48 16.69 14.92 14.95 1,309,965 +0.70(+4.91%)
Dec 06, 2023 14.27 14.80 14.19 14.25 224,898 -0.04(-0.28%)
Dec 05, 2023 14.56 14.56 14.24 14.29 216,783 -0.22(-1.52%)
Dec 04, 2023 14.34 14.59 14.25 14.51 203,904 +0.14(+0.97%)
Dec 01, 2023 14.02 14.38 13.75 14.37 267,867 +0.42(+3.01%)
Nov 30, 2023 14.08 14.88 13.83 13.95 317,633 -0.06(-0.43%)
Nov 29, 2023 14.10 14.28 13.78 14.01 226,748 +0.01(+0.07%)
Nov 28, 2023 14.33 14.33 13.85 14.00 312,228 -0.25(-1.75%)
Nov 27, 2023 14.57 14.63 14.19 14.25 330,011 -0.32(-2.20%)
Nov 24, 2023 14.21 14.63 14.21 14.57 129,056 +0.11(+0.76%)
Nov 22, 2023 14.55 14.58 14.04 14.46 271,938 +0.06(+0.42%)
Nov 21, 2023 14.09 14.45 13.80 14.40 313,457 +0.29(+2.06%)
Nov 20, 2023 14.00 14.16 13.80 14.11 355,839 +0.15(+1.07%)
Nov 17, 2023 13.95 14.45 13.75 13.96 492,166 +0.12(+0.87%)
Nov 16, 2023 13.91 14.21 13.53 13.84 405,527 -0.40(-2.81%)
Nov 15, 2023 14.35 14.93 14.22 14.24 564,584 -0.05(-0.35%)
Nov 14, 2023 13.88 14.46 13.86 14.29 492,013 +0.77(+5.70%)
Nov 13, 2023 13.37 13.67 13.20 13.52 460,040 +0.13(+0.97%)
Nov 10, 2023 13.44 14.01 13.18 13.39 566,809 -0.03(-0.22%)
Nov 09, 2023 14.58 14.58 12.97 13.42 1,234,736 -1.96(-12.74%)
Nov 08, 2023 15.57 16.21 15.11 15.38 395,107 -0.06(-0.39%)
Nov 07, 2023 15.22 15.52 15.16 15.44 311,690 +0.17(+1.11%)
Nov 06, 2023 16.26 16.26 15.13 15.27 331,817 -0.97(-5.97%)
Nov 03, 2023 16.01 16.35 15.79 16.24 302,050 +0.49(+3.11%)
Nov 02, 2023 15.50 15.76 15.35 15.75 175,150 +0.45(+2.94%)
Nov 01, 2023 15.30 15.37 15.03 15.30 218,496 +0.01(+0.07%)
Oct 31, 2023 15.22 15.46 15.15 15.29 154,939 +0.09(+0.59%)
Oct 30, 2023 14.95 15.21 14.88 15.20 222,085 +0.42(+2.84%)
Oct 27, 2023 15.65 15.65 14.77 14.78 334,314 -0.85(-5.44%)
Oct 26, 2023 15.49 15.97 15.44 15.63 171,024 +0.19(+1.23%)
Oct 25, 2023 15.25 15.50 15.11 15.44 184,443 +0.16(+1.05%)
Oct 24, 2023 14.95 15.29 14.88 15.28 209,431 +0.45(+3.03%)
Oct 23, 2023 14.77 14.95 14.51 14.83 280,726 +0.00(+0.00%)
Oct 20, 2023 15.55 15.55 14.81 14.83 327,089 -0.69(-4.45%)
Oct 19, 2023 15.69 15.90 15.31 15.52 266,170 -0.33(-2.08%)
Oct 18, 2023 15.85 15.99 15.71 15.85 180,212 -0.09(-0.56%)
Oct 17, 2023 15.48 16.24 15.48 15.94 250,779 +0.39(+2.51%)
Oct 16, 2023 15.69 15.82 15.54 15.55 244,591 +0.01(+0.06%)
Oct 13, 2023 15.63 15.77 15.34 15.54 203,626 -0.02(-0.13%)
Oct 12, 2023 15.94 15.94 15.44 15.56 204,291 -0.36(-2.26%)
Oct 11, 2023 16.16 16.24 15.73 15.92 277,249 -0.14(-0.87%)
Oct 10, 2023 15.52 16.07 15.48 16.06 378,771 +0.68(+4.42%)
Oct 09, 2023 14.82 15.39 14.80 15.38 305,287 +0.58(+3.92%)
Oct 06, 2023 14.87 15.00 14.78 14.80 198,029 -0.16(-1.07%)
Oct 05, 2023 14.60 14.99 14.46 14.96 327,534 +0.61(+4.25%)
Oct 04, 2023 14.27 14.45 13.97 14.35 252,115 +0.01(+0.07%)
Oct 03, 2023 14.56 14.56 14.26 14.34 357,869 -0.08(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.