Skip to main content

Aersale Corp (NQ: ASLE )

6.760 +0.160 (+2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 6.700 6.780 6.590 6.600 161,943 -0.13(-1.93%)
Jun 17, 2024 6.560 6.760 6.510 6.730 169,931 +0.09(+1.36%)
Jun 14, 2024 6.920 6.920 6.585 6.640 495,977 -0.34(-4.87%)
Jun 13, 2024 6.810 7.000 6.720 6.980 282,767 +0.18(+2.65%)
Jun 12, 2024 6.990 7.040 6.770 6.800 255,338 -0.03(-0.44%)
Jun 11, 2024 6.900 6.940 6.730 6.830 235,271 -0.12(-1.73%)
Jun 10, 2024 6.970 7.010 6.850 6.950 275,773 -0.07(-1.00%)
Jun 07, 2024 7.070 7.210 7.005 7.020 343,909 -0.10(-1.40%)
Jun 06, 2024 7.320 7.350 7.100 7.120 163,398 -0.25(-3.46%)
Jun 05, 2024 7.370 7.410 7.280 7.375 201,625 +0.00(+0.07%)
Jun 04, 2024 7.380 7.505 7.340 7.370 334,296 -0.06(-0.81%)
Jun 03, 2024 7.600 7.620 7.350 7.430 372,266 -0.14(-1.85%)
May 31, 2024 7.610 7.680 7.440 7.570 997,955 -0.01(-0.13%)
May 30, 2024 7.490 7.680 7.480 7.580 325,380 +0.15(+2.02%)
May 29, 2024 7.630 7.695 7.365 7.430 377,499 -0.34(-4.38%)
May 28, 2024 7.600 7.790 7.572 7.770 202,763 +0.26(+3.46%)
May 24, 2024 7.670 7.670 7.480 7.510 149,226 -0.11(-1.44%)
May 23, 2024 7.780 7.840 7.580 7.620 290,344 -0.17(-2.18%)
May 22, 2024 7.730 7.860 7.640 7.790 384,760 +0.14(+1.83%)
May 21, 2024 7.690 7.760 7.530 7.650 325,492 -0.06(-0.78%)
May 20, 2024 7.720 7.760 7.695 7.710 248,415 -0.03(-0.39%)
May 17, 2024 7.780 7.780 7.620 7.740 218,984 -0.03(-0.39%)
May 16, 2024 7.850 7.900 7.670 7.770 308,368 +0.06(+0.78%)
May 15, 2024 8.080 8.080 7.700 7.710 295,460 -0.26(-3.26%)
May 14, 2024 8.000 8.280 7.950 7.970 324,464 +0.12(+1.53%)
May 13, 2024 7.970 8.070 7.820 7.850 404,557 -0.11(-1.38%)
May 10, 2024 8.250 8.260 7.800 7.960 580,352 -0.29(-3.52%)
May 09, 2024 8.740 9.400 8.040 8.250 1,186,119 +0.70(+9.27%)
May 08, 2024 7.410 7.721 7.350 7.550 473,953 +0.05(+0.67%)
May 07, 2024 7.470 7.590 7.455 7.500 243,247 +0.00(+0.00%)
May 06, 2024 7.520 7.600 7.440 7.500 213,354 +0.04(+0.54%)
May 03, 2024 7.400 7.500 7.310 7.460 221,646 +0.18(+2.47%)
May 02, 2024 7.180 7.400 7.140 7.280 278,419 +0.18(+2.54%)
May 01, 2024 7.110 7.230 7.020 7.100 206,746 -0.03(-0.42%)
Apr 30, 2024 7.050 7.350 6.960 7.130 442,790 +0.04(+0.56%)
Apr 29, 2024 6.950 7.100 6.890 7.090 330,488 +0.15(+2.16%)
Apr 26, 2024 6.660 7.030 6.600 6.940 276,445 +0.36(+5.47%)
Apr 25, 2024 6.390 6.600 6.260 6.580 265,494 +0.14(+2.17%)
Apr 24, 2024 6.450 6.510 6.370 6.440 272,680 +0.01(+0.16%)
Apr 23, 2024 6.680 6.780 6.430 6.430 303,710 -0.27(-4.03%)
Apr 22, 2024 6.690 6.740 6.570 6.700 230,749 +0.04(+0.60%)
Apr 19, 2024 6.700 6.830 6.625 6.660 226,825 -0.09(-1.33%)
Apr 18, 2024 6.910 7.010 6.725 6.750 255,843 -0.02(-0.30%)
Apr 17, 2024 6.900 7.250 6.770 6.770 331,587 -0.14(-2.03%)
Apr 16, 2024 6.710 7.030 6.680 6.910 329,309 +0.11(+1.62%)
Apr 15, 2024 6.900 6.990 6.770 6.800 678,088 -0.13(-1.88%)
Apr 12, 2024 6.850 6.960 6.800 6.930 440,777 +0.06(+0.87%)
Apr 11, 2024 6.820 6.880 6.730 6.870 251,145 +0.05(+0.73%)
Apr 10, 2024 6.810 6.870 6.600 6.820 498,192 -0.17(-2.43%)
Apr 09, 2024 7.160 7.210 6.920 6.990 221,259 -0.11(-1.55%)
Apr 08, 2024 7.100 7.220 7.040 7.100 300,233 +0.04(+0.57%)
Apr 05, 2024 7.180 7.200 6.970 7.060 335,931 -0.12(-1.67%)
Apr 04, 2024 7.350 7.380 7.160 7.180 274,635 -0.07(-0.97%)
Apr 03, 2024 7.200 7.260 7.180 7.250 236,813 -0.02(-0.28%)
Apr 02, 2024 7.250 7.350 7.190 7.270 266,906 -0.09(-1.22%)
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.