Skip to main content

Aersale Corp (NQ: ASLE )

7.710 +0.200 (+2.66%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 7.200 7.440 7.170 7.360 547,218 +0.18(+2.51%)
Mar 28, 2024 7.550 7.640 7.050 7.180 1,245,337 -0.39(-5.15%)
Mar 27, 2024 7.550 7.620 7.490 7.570 208,843 +0.08(+1.07%)
Mar 26, 2024 7.590 7.620 7.395 7.490 337,496 -0.07(-0.93%)
Mar 25, 2024 7.390 7.560 7.380 7.560 247,690 +0.18(+2.44%)
Mar 22, 2024 7.740 7.740 7.357 7.380 392,699 -0.35(-4.53%)
Mar 21, 2024 7.830 7.900 7.680 7.730 555,236 -0.10(-1.28%)
Mar 20, 2024 7.340 7.910 7.320 7.830 465,639 +0.45(+6.10%)
Mar 19, 2024 7.380 7.530 7.310 7.380 431,079 +0.06(+0.82%)
Mar 18, 2024 7.600 7.610 7.270 7.320 667,337 -0.21(-2.79%)
Mar 15, 2024 7.230 7.600 7.210 7.530 2,562,276 +0.30(+4.15%)
Mar 14, 2024 7.130 7.420 7.050 7.230 778,527 +0.39(+5.70%)
Mar 13, 2024 7.130 7.240 6.750 6.840 840,417 -0.31(-4.34%)
Mar 12, 2024 6.890 7.180 6.590 7.150 1,220,814 +0.28(+4.08%)
Mar 11, 2024 7.020 7.140 6.725 6.870 1,767,684 -0.09(-1.36%)
Mar 08, 2024 7.300 8.110 6.730 6.965 3,726,903 -2.44(-25.90%)
Mar 07, 2024 9.150 9.490 9.140 9.400 765,488 +0.23(+2.51%)
Mar 06, 2024 8.890 9.180 8.750 9.170 520,980 +0.34(+3.85%)
Mar 05, 2024 8.630 8.950 8.630 8.830 535,284 +0.14(+1.61%)
Mar 04, 2024 9.070 9.150 8.590 8.690 468,854 -0.36(-3.98%)
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.