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 (%)
Apr 30, 2021 12.05 12.26 11.97 12.12 39,200 +0.05(+0.41%)
Apr 29, 2021 12.15 12.31 11.87 12.07 57,433 -0.05(-0.41%)
Apr 28, 2021 12.08 12.15 11.95 12.12 115,771 +0.03(+0.25%)
Apr 27, 2021 12.02 12.38 11.94 12.09 40,547 +0.07(+0.58%)
Apr 26, 2021 12.20 12.25 11.95 12.02 34,922 -0.18(-1.48%)
Apr 23, 2021 12.05 12.65 11.95 12.20 62,100 +0.17(+1.41%)
Apr 22, 2021 11.88 12.45 11.88 12.03 71,011 +0.11(+0.92%)
Apr 21, 2021 12.24 12.24 11.55 11.92 123,237 -0.34(-2.77%)
Apr 20, 2021 12.57 12.67 12.19 12.26 72,025 -0.34(-2.70%)
Apr 19, 2021 13.04 13.04 12.45 12.60 66,618 +0.05(+0.40%)
Apr 16, 2021 12.58 12.72 12.40 12.55 54,600 -0.04(-0.32%)
Apr 15, 2021 12.55 12.65 12.39 12.59 58,043 +0.05(+0.40%)
Apr 14, 2021 12.42 12.65 12.42 12.54 67,455 +0.10(+0.80%)
Apr 13, 2021 12.59 12.59 12.35 12.44 146,999 -0.09(-0.72%)
Apr 12, 2021 12.53 12.67 12.43 12.53 36,472 -0.05(-0.40%)
Apr 09, 2021 12.50 12.59 12.37 12.58 79,700 +0.09(+0.72%)
Apr 08, 2021 12.67 12.74 12.32 12.49 37,413 -0.15(-1.19%)
Apr 07, 2021 12.04 12.70 11.95 12.64 58,464 +0.56(+4.64%)
Apr 06, 2021 12.97 12.97 11.99 12.08 94,048 -0.42(-3.36%)
Apr 05, 2021 12.56 12.83 12.42 12.50 78,438 +0.08(+0.64%)
Apr 01, 2021 12.29 12.53 12.20 12.42 28,400 +0.13(+1.06%)
Mar 31, 2021 12.05 12.35 11.55 12.29 108,258 +0.26(+2.16%)
Mar 30, 2021 12.05 12.15 11.78 12.03 86,337 -0.10(-0.82%)
Mar 29, 2021 12.25 12.28 11.95 12.13 38,419 -0.13(-1.06%)
Mar 26, 2021 12.01 12.27 11.79 12.26 55,800 +0.23(+1.91%)
Mar 25, 2021 12.35 12.37 11.23 12.03 108,146 -0.46(-3.68%)
Mar 24, 2021 13.28 13.40 12.45 12.49 139,678 -0.87(-6.51%)
Mar 23, 2021 12.68 13.50 12.68 13.36 119,679 +0.55(+4.29%)
Mar 22, 2021 12.71 12.82 12.34 12.81 139,245 +0.26(+2.07%)
Mar 19, 2021 12.37 12.78 12.02 12.55 358,900 +0.27(+2.20%)
Mar 18, 2021 11.92 12.71 11.92 12.28 159,291 +0.20(+1.66%)
Mar 17, 2021 11.74 12.08 11.60 12.08 179,636 +0.45(+3.87%)
Mar 16, 2021 11.20 12.10 11.20 11.63 427,978 +0.44(+3.93%)
Mar 15, 2021 10.25 11.40 10.24 11.19 259,626 +1.19(+11.90%)
Mar 12, 2021 10.15 10.40 9.960 10.00 203,500 -0.15(-1.48%)
Mar 11, 2021 10.32 10.40 9.640 10.15 233,424 +0.15(+1.50%)
Mar 10, 2021 10.03 10.61 9.750 10.00 295,252 +0.20(+2.04%)
Mar 09, 2021 10.00 10.38 9.770 9.800 114,497 -0.15(-1.51%)
Mar 08, 2021 9.750 10.04 9.750 9.950 157,519 +0.36(+3.75%)
Mar 05, 2021 10.02 10.60 9.450 9.590 168,700 -0.34(-3.42%)
Mar 04, 2021 10.92 11.54 9.930 9.930 218,513 -0.80(-7.46%)
Mar 03, 2021 10.20 11.40 10.20 10.73 223,858 +0.68(+6.77%)
Mar 02, 2021 10.44 10.94 9.970 10.05 62,838 -0.11(-1.08%)
Mar 01, 2021 10.03 10.42 10.02 10.16 37,277 +0.31(+3.15%)
Feb 26, 2021 9.850 10.01 9.410 9.850 78,700 +0.07(+0.72%)
Feb 25, 2021 10.80 10.92 9.670 9.780 123,088 -0.96(-8.94%)
Feb 24, 2021 10.50 11.10 10.40 10.74 123,576 +0.24(+2.29%)
Feb 23, 2021 11.72 11.72 10.42 10.50 138,417 -0.50(-4.55%)
Feb 22, 2021 10.77 11.00 10.74 11.00 126,185 +0.00(+0.00%)
Feb 19, 2021 10.95 11.00 10.82 11.00 97,700 +0.02(+0.18%)
Feb 18, 2021 11.03 11.04 10.82 10.98 130,271 +0.11(+1.01%)
Feb 17, 2021 11.04 11.39 10.72 10.87 104,272 -0.24(-2.16%)
Feb 16, 2021 11.65 11.93 11.04 11.11 139,861 -0.52(-4.47%)
Feb 12, 2021 11.75 11.98 11.51 11.63 116,400 -0.18(-1.52%)
Feb 11, 2021 12.02 12.27 11.51 11.81 146,834 +0.06(+0.51%)
Feb 10, 2021 13.50 13.50 11.60 11.75 294,783 -1.43(-10.85%)
Feb 09, 2021 14.50 14.50 13.00 13.18 348,430 -1.76(-11.78%)
Feb 08, 2021 14.67 14.95 14.61 14.94 13,840 +0.23(+1.56%)
Feb 05, 2021 14.89 14.89 14.45 14.71 57,000 -0.34(-2.26%)
Feb 04, 2021 14.58 15.25 14.58 15.05 22,357 -0.18(-1.18%)
Feb 03, 2021 14.49 15.25 14.49 15.23 18,364 +0.72(+4.96%)
Feb 02, 2021 14.99 15.27 14.39 14.51 15,590 -0.04(-0.27%)
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.