Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aersale Corp (NQ: ASLE )

6.250 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 6.310 6.394 6.210 6.250 154,372 -0.03(-0.48%)
Nov 26, 2024 6.390 6.490 6.020 6.280 352,344 -0.16(-2.48%)
Nov 25, 2024 6.650 6.690 6.420 6.440 235,188 -0.13(-1.98%)
Nov 22, 2024 6.420 6.590 6.350 6.570 651,340 +0.17(+2.66%)
Nov 21, 2024 6.230 6.450 6.180 6.400 486,169 +0.21(+3.39%)
Nov 20, 2024 6.130 6.220 6.060 6.190 456,544 +0.08(+1.31%)
Nov 19, 2024 6.000 6.130 5.995 6.110 513,049 +0.10(+1.66%)
Nov 18, 2024 6.070 6.100 5.810 6.010 557,024 -0.05(-0.83%)
Nov 15, 2024 5.980 6.080 5.750 6.060 499,707 +0.15(+2.54%)
Nov 14, 2024 5.790 5.945 5.700 5.910 405,151 +0.13(+2.25%)
Nov 13, 2024 5.690 5.810 5.575 5.780 274,827 +0.14(+2.48%)
Nov 12, 2024 5.660 5.760 5.560 5.640 462,972 -0.04(-0.70%)
Nov 11, 2024 5.580 5.850 5.550 5.680 441,898 +0.18(+3.27%)
Nov 08, 2024 5.400 6.130 5.340 5.500 576,027 -0.40(-6.78%)
Nov 07, 2024 6.010 6.130 5.820 5.900 353,051 -0.06(-1.01%)
Nov 06, 2024 5.900 5.990 5.810 5.960 453,617 +0.25(+4.38%)
Nov 05, 2024 5.410 5.710 5.400 5.710 305,253 +0.29(+5.35%)
Nov 04, 2024 5.370 5.530 5.312 5.420 400,613 +0.05(+0.93%)
Nov 01, 2024 5.260 5.410 5.260 5.370 305,702 +0.10(+1.90%)
Oct 31, 2024 5.390 5.390 5.160 5.270 432,040 -0.13(-2.41%)
Oct 30, 2024 5.440 5.470 5.330 5.400 511,294 -0.05(-0.92%)
Oct 29, 2024 5.545 5.585 5.390 5.450 329,546 -0.08(-1.45%)
Oct 28, 2024 5.350 5.550 5.350 5.530 351,425 +0.24(+4.54%)
Oct 25, 2024 5.220 5.415 5.190 5.290 451,818 +0.13(+2.52%)
Oct 24, 2024 5.270 5.410 5.080 5.160 612,314 -0.17(-3.19%)
Oct 23, 2024 5.340 5.380 5.270 5.330 515,016 -0.02(-0.37%)
Oct 22, 2024 5.320 5.370 5.250 5.350 694,264 +0.02(+0.38%)
Oct 21, 2024 5.290 5.360 5.200 5.330 680,433 +0.00(+0.00%)
Oct 18, 2024 5.310 5.340 5.210 5.330 763,055 +0.02(+0.38%)
Oct 17, 2024 5.000 5.430 4.940 5.310 1,090,417 +0.33(+6.63%)
Oct 16, 2024 5.050 5.065 4.955 4.980 656,867 +0.00(+0.00%)
Oct 15, 2024 4.940 4.990 4.810 4.980 770,925 +0.04(+0.81%)
Oct 14, 2024 4.840 5.010 4.740 4.940 705,059 +0.09(+1.86%)
Oct 11, 2024 4.550 4.850 4.530 4.850 418,601 +0.30(+6.59%)
Oct 10, 2024 4.800 4.900 4.530 4.550 617,142 -0.30(-6.19%)
Oct 09, 2024 4.900 5.030 4.840 4.850 322,744 -0.03(-0.61%)
Oct 08, 2024 4.780 4.900 4.740 4.880 1,775,416 +0.10(+2.09%)
Oct 07, 2024 4.750 4.825 4.660 4.780 808,051 +0.03(+0.63%)
Oct 04, 2024 4.890 4.920 4.740 4.750 497,812 -0.05(-1.04%)
Oct 03, 2024 5.010 5.035 4.800 4.800 554,153 -0.26(-5.14%)
Oct 02, 2024 5.080 5.120 5.000 5.060 271,449 +0.00(+0.00%)
Oct 01, 2024 5.030 5.220 4.980 5.060 405,755 +0.01(+0.20%)
Sep 30, 2024 5.070 5.090 4.970 5.050 224,157 -0.04(-0.79%)
Sep 27, 2024 5.180 5.200 5.015 5.090 242,773 -0.02(-0.39%)
Sep 26, 2024 5.040 5.220 5.040 5.110 427,015 +0.12(+2.40%)
Sep 25, 2024 5.050 5.140 4.950 4.990 459,068 -0.07(-1.38%)
Sep 24, 2024 5.160 5.160 5.030 5.060 271,408 -0.04(-0.78%)
Sep 23, 2024 5.360 5.360 5.070 5.100 261,375 -0.22(-4.14%)
Sep 20, 2024 5.370 5.430 5.300 5.320 421,870 -0.15(-2.74%)
Sep 19, 2024 5.440 5.540 5.300 5.470 415,160 +0.40(+7.89%)
Sep 18, 2024 5.170 5.210 5.040 5.070 260,698 -0.06(-1.17%)
Sep 17, 2024 5.200 5.425 5.110 5.130 326,566 -0.03(-0.58%)
Sep 16, 2024 5.190 5.300 5.030 5.160 177,943 -0.03(-0.58%)
Sep 13, 2024 5.190 5.400 5.130 5.190 288,125 +0.06(+1.17%)
Sep 12, 2024 5.160 5.200 5.030 5.130 148,669 +0.02(+0.39%)
Sep 11, 2024 5.120 5.140 4.970 5.110 189,088 -0.04(-0.78%)
Sep 10, 2024 5.120 5.165 4.990 5.150 196,659 +0.02(+0.39%)
Sep 09, 2024 4.920 5.270 4.920 5.130 340,544 +0.22(+4.48%)
Sep 06, 2024 5.130 5.130 4.850 4.910 253,416 -0.22(-4.29%)
Sep 05, 2024 4.750 5.180 4.700 5.130 618,423 +0.39(+8.23%)
Sep 04, 2024 4.760 4.900 4.735 4.740 258,359 -0.05(-1.04%)
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.