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 (%)
Mar 31, 2022 15.39 15.74 15.39 15.72 70,102 +0.08(+0.51%)
Mar 30, 2022 15.95 16.07 15.61 15.64 61,006 -0.28(-1.76%)
Mar 29, 2022 15.92 16.17 15.75 15.92 46,868 +0.06(+0.38%)
Mar 28, 2022 16.25 16.57 15.53 15.86 93,580 -0.43(-2.64%)
Mar 25, 2022 16.21 16.39 16.06 16.29 58,672 -0.08(-0.49%)
Mar 24, 2022 15.63 16.37 15.63 16.37 69,047 +0.74(+4.73%)
Mar 23, 2022 15.95 15.95 15.53 15.63 150,818 -0.40(-2.50%)
Mar 22, 2022 16.43 16.75 15.84 16.03 208,691 -0.36(-2.20%)
Mar 21, 2022 16.64 16.84 16.16 16.39 204,454 -0.09(-0.55%)
Mar 18, 2022 16.08 16.91 15.93 16.48 1,108,779 +0.46(+2.87%)
Mar 17, 2022 15.55 16.24 15.55 16.02 213,250 +0.47(+3.02%)
Mar 16, 2022 15.55 16.24 15.20 15.55 250,866 +0.33(+2.17%)
Mar 15, 2022 15.85 16.62 14.97 15.22 268,155 +0.87(+6.06%)
Mar 14, 2022 14.97 14.97 14.22 14.35 122,915 -0.50(-3.37%)
Mar 11, 2022 15.49 15.76 14.83 14.85 75,070 -0.60(-3.88%)
Mar 10, 2022 15.44 15.56 15.27 15.45 84,941 -0.16(-1.02%)
Mar 09, 2022 15.74 16.05 15.43 15.61 72,537 +0.08(+0.52%)
Mar 08, 2022 15.60 16.05 15.48 15.53 155,720 -0.12(-0.77%)
Mar 07, 2022 15.58 16.65 15.57 15.65 215,212 +0.13(+0.84%)
Mar 04, 2022 15.49 15.80 15.25 15.52 70,582 -0.14(-0.89%)
Mar 03, 2022 16.28 16.41 15.54 15.66 66,473 -0.59(-3.63%)
Mar 02, 2022 15.63 16.32 15.63 16.25 117,333 +0.70(+4.50%)
Mar 01, 2022 15.64 15.88 15.18 15.55 133,529 -0.11(-0.70%)
Feb 28, 2022 15.85 16.07 15.47 15.66 117,949 -0.17(-1.07%)
Feb 25, 2022 15.54 16.01 15.57 15.83 101,281 +0.32(+2.06%)
Feb 24, 2022 14.83 15.56 14.60 15.51 75,253 +0.14(+0.91%)
Feb 23, 2022 15.78 15.88 15.27 15.37 87,784 -0.31(-1.98%)
Feb 22, 2022 15.15 16.09 15.15 15.68 149,895 +0.47(+3.09%)
Feb 18, 2022 15.21 0 +0.09(+0.60%)
Feb 17, 2022 15.69 15.69 14.96 15.12 64,419 -0.65(-4.12%)
Feb 16, 2022 15.36 15.84 15.22 15.77 65,994 +0.27(+1.74%)
Feb 15, 2022 14.95 15.53 14.95 15.50 60,083 +0.68(+4.59%)
Feb 14, 2022 15.00 15.36 14.59 14.82 61,814 -0.24(-1.59%)
Feb 11, 2022 15.27 15.36 14.77 15.06 71,540 -0.21(-1.38%)
Feb 10, 2022 14.49 15.28 14.46 15.27 126,926 +0.29(+1.94%)
Feb 09, 2022 15.09 15.48 14.88 14.98 99,302 +0.24(+1.63%)
Feb 08, 2022 13.99 14.80 13.99 14.74 123,536 +0.69(+4.91%)
Feb 07, 2022 13.76 14.07 13.45 14.05 126,419 +0.47(+3.46%)
Feb 04, 2022 13.64 13.71 13.25 13.58 59,332 +0.09(+0.67%)
Feb 03, 2022 13.84 13.41 13.49 82,841 -0.57(-4.05%)
Feb 02, 2022 14.44 14.44 13.86 14.06 115,289 -0.32(-2.23%)
Feb 01, 2022 14.40 14.61 13.95 14.38 88,405 +0.15(+1.05%)
Jan 31, 2022 13.12 14.32 14.23 148,691 +1.00(+7.56%)
Jan 28, 2022 13.81 13.81 13.02 13.23 147,131 -0.42(-3.08%)
Jan 27, 2022 14.27 14.29 13.52 13.65 139,867 -0.53(-3.74%)
Jan 26, 2022 14.44 14.73 13.91 14.18 142,542 -0.05(-0.35%)
Jan 25, 2022 14.38 14.62 13.99 14.23 165,452 -0.18(-1.25%)
Jan 24, 2022 14.00 14.47 13.79 14.41 194,541 +0.00(+0.00%)
Jan 21, 2022 14.78 14.87 14.32 14.41 183,481 -0.50(-3.35%)
Jan 20, 2022 15.20 15.49 14.85 14.91 86,220 -0.07(-0.47%)
Jan 19, 2022 15.46 15.53 14.94 14.98 103,931 -0.42(-2.73%)
Jan 18, 2022 15.39 15.59 15.00 15.40 108,714 -0.19(-1.22%)
Jan 14, 2022 15.59 0 -0.22(-1.39%)
Jan 13, 2022 16.00 16.17 15.68 15.81 69,050 -0.21(-1.31%)
Jan 12, 2022 16.39 16.58 15.97 16.02 136,864 -0.26(-1.60%)
Jan 11, 2022 15.75 16.50 15.69 16.28 85,826 +0.42(+2.65%)
Jan 10, 2022 15.68 16.01 15.17 15.86 116,737 +0.15(+0.95%)
Jan 07, 2022 16.22 16.29 15.63 15.71 137,859 -0.46(-2.84%)
Jan 06, 2022 16.65 16.88 16.14 16.17 173,595 -0.78(-4.60%)
Jan 05, 2022 17.58 17.80 16.91 16.95 102,657 -0.71(-4.02%)
Jan 04, 2022 17.70 18.31 17.62 17.66 128,665 -0.10(-0.56%)
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.