Aersale Corp (NQ: ASLE )

7.400 -0.170 (-2.25%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 8.870 9.050 8.680 9.050 598,750 +0.21(+2.38%)
Feb 29, 2024 9.000 9.047 8.750 8.840 558,714 +0.07(+0.80%)
Feb 28, 2024 8.930 8.950 8.600 8.770 741,605 -0.23(-2.56%)
Feb 27, 2024 9.000 9.240 8.930 9.000 586,522 -0.09(-0.99%)
Feb 26, 2024 9.250 9.340 9.030 9.090 720,818 -0.17(-1.84%)
Feb 23, 2024 9.330 9.530 9.240 9.260 710,104 -0.07(-0.75%)
Feb 22, 2024 9.290 9.390 9.140 9.330 394,940 +0.04(+0.43%)
Feb 21, 2024 9.450 9.490 9.250 9.290 603,886 -0.19(-2.00%)
Feb 20, 2024 9.610 9.790 9.450 9.480 704,403 -0.27(-2.77%)
Feb 16, 2024 9.540 9.760 9.430 9.750 517,077 +0.15(+1.56%)
Feb 15, 2024 9.380 9.650 9.295 9.600 918,848 +0.30(+3.23%)
Feb 14, 2024 9.400 9.440 9.050 9.300 838,213 +0.04(+0.43%)
Feb 13, 2024 9.160 9.340 8.980 9.260 564,246 -0.34(-3.54%)
Feb 12, 2024 9.250 9.745 9.250 9.600 1,145,769 +0.33(+3.56%)
Feb 09, 2024 9.160 9.500 9.020 9.270 894,244 +0.25(+2.77%)
Feb 08, 2024 8.740 9.140 8.720 9.020 487,453 +0.27(+3.09%)
Feb 07, 2024 9.020 9.180 8.730 8.750 777,617 -0.31(-3.42%)
Feb 06, 2024 8.560 9.180 8.550 9.060 563,210 +0.48(+5.59%)
Feb 05, 2024 8.800 8.840 8.325 8.580 709,425 -0.28(-3.16%)
Feb 02, 2024 9.000 9.080 8.620 8.860 1,429,554 -0.31(-3.38%)
Feb 01, 2024 9.340 9.510 9.170 9.170 529,498 -0.13(-1.40%)
Jan 31, 2024 9.750 9.750 9.290 9.300 405,402 -0.46(-4.71%)
Jan 30, 2024 10.07 10.09 9.750 9.760 270,844 -0.37(-3.65%)
Jan 29, 2024 10.05 10.15 9.830 10.13 339,307 +0.10(+1.00%)
Jan 26, 2024 9.960 10.09 9.876 10.03 271,673 +0.16(+1.62%)
Jan 25, 2024 9.820 9.900 9.480 9.870 288,084 +0.18(+1.86%)
Jan 24, 2024 10.40 10.46 9.620 9.690 471,428 -0.61(-5.92%)
Jan 23, 2024 10.75 10.85 10.28 10.30 237,150 -0.34(-3.20%)
Jan 22, 2024 10.37 10.81 10.33 10.64 467,886 +0.29(+2.80%)
Jan 19, 2024 10.27 10.37 10.08 10.35 295,161 +0.12(+1.17%)
Jan 18, 2024 10.13 10.25 9.830 10.23 499,705 +0.23(+2.30%)
Jan 17, 2024 10.50 10.50 9.940 10.00 909,857 -0.52(-4.94%)
Jan 16, 2024 11.02 11.03 10.50 10.52 599,013 -0.59(-5.31%)
Jan 12, 2024 11.38 11.54 11.02 11.11 301,277 -0.25(-2.20%)
Jan 11, 2024 10.96 11.48 10.70 11.36 673,690 +0.53(+4.89%)
Jan 10, 2024 11.04 11.11 10.70 10.83 549,514 -0.24(-2.17%)
Jan 09, 2024 11.50 11.53 11.00 11.07 634,880 -0.45(-3.91%)
Jan 08, 2024 11.10 11.64 10.95 11.52 500,907 -0.02(-0.17%)
Jan 05, 2024 11.64 11.81 11.42 11.54 379,614 -0.16(-1.37%)
Jan 04, 2024 11.95 12.03 11.69 11.70 319,800 -0.17(-1.43%)
Jan 03, 2024 12.22 12.35 11.85 11.87 755,403 -0.60(-4.81%)
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.