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 (%)
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%)
May 01, 2023 16.18 17.05 16.18 16.82 165,378 +0.64(+3.96%)
Apr 28, 2023 16.34 16.53 16.18 16.18 87,660 -0.20(-1.22%)
Apr 27, 2023 16.44 16.51 16.25 16.38 113,119 -0.04(-0.24%)
Apr 26, 2023 16.62 16.97 15.93 16.42 132,748 -0.32(-1.91%)
Apr 25, 2023 17.45 17.53 16.69 16.74 101,060 -0.86(-4.89%)
Apr 24, 2023 17.45 17.84 17.45 17.60 128,471 +0.07(+0.40%)
Apr 21, 2023 17.51 17.65 17.42 17.53 114,798 +0.01(+0.06%)
Apr 20, 2023 17.47 17.61 17.37 17.52 116,178 -0.05(-0.28%)
Apr 19, 2023 17.69 17.80 17.48 17.57 118,645 -0.16(-0.90%)
Apr 18, 2023 17.61 17.92 17.41 17.73 141,590 +0.22(+1.26%)
Apr 17, 2023 17.40 17.67 17.32 17.51 132,332 +0.12(+0.69%)
Apr 14, 2023 17.84 17.89 17.37 17.39 129,006 -0.43(-2.41%)
Apr 13, 2023 17.71 17.84 17.53 17.82 78,899 +0.17(+0.96%)
Apr 12, 2023 17.74 17.81 17.43 17.65 145,215 +0.12(+0.68%)
Apr 11, 2023 17.75 17.87 17.35 17.53 209,339 -0.09(-0.51%)
Apr 10, 2023 16.91 17.63 16.73 17.62 193,995 +0.64(+3.77%)
Apr 06, 2023 16.83 17.01 16.65 16.98 107,936 +0.23(+1.37%)
Apr 05, 2023 16.90 16.91 16.55 16.75 139,455 -0.15(-0.89%)
Apr 04, 2023 17.21 17.23 16.76 16.90 104,115 -0.21(-1.23%)
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.