Skip to main content

Aersale Corp (NQ: ASLE )

15.25 -0.07 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 15.34 15.37 15.08 15.25 357,146 -0.07(-0.46%)
Sep 21, 2023 15.16 15.54 15.12 15.32 487,035 +0.00(+0.00%)
Sep 20, 2023 15.35 15.62 15.24 15.32 270,380 -0.02(-0.13%)
Sep 19, 2023 15.53 15.72 15.30 15.34 351,828 -0.19(-1.22%)
Sep 18, 2023 15.20 15.82 15.05 15.53 396,083 +0.28(+1.84%)
Sep 15, 2023 15.50 15.60 15.19 15.25 3,869,544 -0.21(-1.36%)
Sep 14, 2023 15.74 15.98 15.20 15.46 712,095 -0.18(-1.15%)
Sep 13, 2023 15.97 16.13 15.42 15.64 835,005 -0.49(-3.04%)
Sep 12, 2023 16.17 16.42 16.02 16.13 620,630 -0.25(-1.53%)
Sep 11, 2023 16.05 16.62 16.04 16.38 979,110 +0.52(+3.28%)
Sep 08, 2023 15.55 16.14 15.50 15.86 785,913 +0.28(+1.80%)
Sep 07, 2023 15.49 15.66 15.10 15.58 684,078 -0.01(-0.06%)
Sep 06, 2023 15.41 15.72 15.29 15.59 586,635 +0.18(+1.17%)
Sep 05, 2023 14.66 15.46 14.66 15.41 986,083 +0.66(+4.47%)
Sep 01, 2023 14.85 14.95 14.58 14.75 388,766 -0.06(-0.41%)
Aug 31, 2023 14.71 14.90 14.59 14.81 385,412 +0.13(+0.89%)
Aug 30, 2023 14.39 14.72 14.39 14.68 428,428 +0.19(+1.31%)
Aug 29, 2023 14.25 14.68 14.24 14.49 322,409 +0.18(+1.26%)
Aug 28, 2023 13.64 14.32 13.60 14.31 358,057 +0.69(+5.07%)
Aug 25, 2023 13.80 13.87 13.32 13.62 303,894 -0.18(-1.30%)
Aug 24, 2023 14.30 14.35 13.77 13.80 416,310 -0.47(-3.29%)
Aug 23, 2023 13.91 14.36 13.33 14.27 686,157 +0.41(+2.96%)
Aug 22, 2023 14.22 14.53 13.47 13.86 1,046,443 +1.22(+9.65%)
Aug 21, 2023 12.62 12.98 12.41 12.64 456,955 +0.03(+0.24%)
Aug 18, 2023 12.12 12.88 12.12 12.61 691,010 +0.76(+6.41%)
Aug 17, 2023 11.51 11.94 11.42 11.85 533,555 +0.40(+3.49%)
Aug 16, 2023 11.42 11.96 11.39 11.45 543,166 -0.01(-0.09%)
Aug 15, 2023 11.30 11.62 11.21 11.46 526,214 +0.45(+4.09%)
Aug 14, 2023 10.92 11.27 10.91 11.01 310,324 +0.03(+0.27%)
Aug 11, 2023 10.64 11.01 10.59 10.98 772,915 +0.25(+2.33%)
Aug 10, 2023 10.93 11.05 10.45 10.73 1,101,494 -0.20(-1.83%)
Aug 09, 2023 12.01 12.12 10.39 10.93 3,239,756 -3.67(-25.14%)
Aug 08, 2023 14.40 14.60 14.20 14.60 559,824 +0.13(+0.90%)
Aug 07, 2023 14.48 14.59 14.27 14.47 329,409 +0.04(+0.28%)
Aug 04, 2023 14.16 14.82 14.16 14.43 398,952 +0.33(+2.34%)
Aug 03, 2023 13.86 14.20 13.73 14.10 346,898 +0.28(+2.03%)
Aug 02, 2023 14.55 14.62 13.80 13.82 667,210 -0.89(-6.05%)
Aug 01, 2023 14.97 14.99 14.71 14.71 317,002 -0.30(-2.00%)
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 14.92 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%)
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.