Skip to main content

Aersale Corp (NQ: ASLE )

7.180 -0.390 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.87 15.12 14.83 15.01 232,855 +0.15(+1.01%)
Jul 28, 2023 14.74 15.05 14.64 14.86 497,454 +0.19(+1.30%)
Jul 27, 2023 15.25 15.37 14.57 14.67 507,960 -0.46(-3.04%)
Jul 26, 2023 15.09 15.44 15.09 15.13 351,392 +0.00(+0.00%)
Jul 25, 2023 15.45 15.47 15.05 15.13 532,281 -0.37(-2.39%)
Jul 24, 2023 14.87 15.52 14.70 15.50 1,098,984 +0.59(+3.96%)
Jul 21, 2023 15.12 15.12 14.65 14.91 300,970 -0.08(-0.53%)
Jul 20, 2023 15.28 15.35 14.93 14.99 389,114 -0.23(-1.51%)
Jul 19, 2023 15.20 15.39 15.10 15.22 399,775 +0.09(+0.59%)
Jul 18, 2023 14.86 15.23 14.86 15.13 195,739 +0.25(+1.68%)
Jul 17, 2023 14.67 14.93 14.53 14.88 293,694 +0.17(+1.16%)
Jul 14, 2023 14.88 14.96 14.71 14.71 356,460 -0.17(-1.14%)
Jul 13, 2023 14.38 14.94 14.34 14.88 384,397 +0.59(+4.13%)
Jul 12, 2023 14.29 14.38 14.07 14.29 368,073 +0.15(+1.06%)
Jul 11, 2023 14.15 14.18 14.07 14.14 267,522 +0.02(+0.14%)
Jul 10, 2023 13.93 14.23 13.93 14.12 363,167 +0.16(+1.15%)
Jul 07, 2023 14.14 14.26 13.92 13.96 349,003 -0.17(-1.20%)
Jul 06, 2023 14.55 14.66 13.93 14.13 694,407 -0.61(-4.14%)
Jul 05, 2023 14.67 14.83 14.48 14.74 785,429 +0.04(+0.27%)
Jul 03, 2023 14.70 14.90 14.70 14.70 256,361 +0.00(+0.00%)
Jun 30, 2023 14.78 14.92 14.62 14.70 765,626 +0.06(+0.41%)
Jun 29, 2023 14.61 14.91 14.58 14.64 360,068 +0.02(+0.14%)
Jun 28, 2023 14.73 14.82 14.58 14.62 362,400 -0.16(-1.08%)
Jun 27, 2023 14.74 14.87 14.54 14.78 418,924 +0.04(+0.27%)
Jun 26, 2023 15.06 15.21 14.73 14.74 511,453 -0.34(-2.25%)
Jun 23, 2023 15.11 15.25 14.79 15.08 599,907 -0.18(-1.18%)
Jun 22, 2023 15.00 15.36 14.96 15.26 429,641 +0.24(+1.60%)
Jun 21, 2023 14.99 15.17 14.82 15.02 846,956 +0.02(+0.13%)
Jun 20, 2023 14.91 15.14 14.70 15.00 893,138 +0.01(+0.07%)
Jun 16, 2023 14.97 15.08 14.84 14.99 610,463 +0.13(+0.87%)
Jun 15, 2023 14.54 14.94 14.50 14.86 400,578 +0.30(+2.06%)
Jun 14, 2023 14.83 14.95 14.49 14.56 723,373 -0.30(-2.02%)
Jun 13, 2023 14.97 15.15 14.85 14.86 525,167 -0.07(-0.47%)
Jun 12, 2023 14.91 15.07 14.82 14.93 315,230 +0.05(+0.34%)
Jun 09, 2023 15.09 15.09 14.69 14.88 274,743 -0.17(-1.13%)
Jun 08, 2023 15.11 15.21 14.91 15.05 282,415 -0.01(-0.07%)
Jun 07, 2023 14.99 15.40 14.91 15.06 389,538 +0.07(+0.47%)
Jun 06, 2023 14.41 15.16 14.37 14.99 550,926 +0.54(+3.74%)
Jun 05, 2023 15.09 15.09 14.41 14.45 462,139 -0.68(-4.49%)
Jun 02, 2023 15.15 15.26 14.97 15.13 664,877 +0.22(+1.48%)
Jun 01, 2023 14.86 15.22 14.57 14.91 641,350 -0.11(-0.73%)
May 31, 2023 15.15 15.35 14.75 15.02 2,559,483 -1.71(-10.22%)
May 30, 2023 16.88 16.91 16.56 16.73 118,886 -0.09(-0.54%)
May 26, 2023 16.41 16.95 16.30 16.82 114,708 +0.42(+2.56%)
May 25, 2023 16.53 16.53 16.28 16.40 96,254 -0.19(-1.15%)
May 24, 2023 16.81 16.81 16.40 16.59 163,910 -0.26(-1.54%)
May 23, 2023 16.59 16.98 16.53 16.85 164,473 +0.25(+1.51%)
May 22, 2023 16.32 16.67 16.32 16.60 135,000 +0.36(+2.22%)
May 19, 2023 16.32 16.32 16.12 16.24 121,091 +0.10(+0.62%)
May 18, 2023 16.02 16.29 15.85 16.14 122,513 +0.24(+1.51%)
May 17, 2023 15.75 15.94 15.53 15.90 145,792 +0.30(+1.92%)
May 16, 2023 15.65 15.72 15.50 15.60 113,449 -0.19(-1.20%)
May 15, 2023 15.54 16.01 15.54 15.79 115,626 +0.25(+1.61%)
May 12, 2023 15.47 15.69 15.39 15.54 203,786 +0.07(+0.45%)
May 11, 2023 15.54 15.86 15.31 15.47 370,074 -0.14(-0.90%)
May 10, 2023 15.26 15.64 14.91 15.61 526,650 -1.00(-6.02%)
May 09, 2023 16.22 16.71 16.08 16.61 117,690 +0.35(+2.15%)
May 08, 2023 16.38 16.40 15.95 16.26 106,836 +0.01(+0.06%)
May 05, 2023 16.27 16.38 16.00 16.25 96,198 +0.08(+0.49%)
May 04, 2023 16.38 16.38 15.71 16.17 258,212 -0.34(-2.06%)
May 03, 2023 16.58 16.71 16.48 16.51 137,400 +0.06(+0.36%)
May 02, 2023 16.72 16.79 16.31 16.45 128,589 -0.37(-2.20%)
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.