Skip to main content

Aersale Corp (NQ: ASLE )

15.81 +0.09 (+0.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 15.76 16.13 15.76 15.81 90,873 +0.09(+0.57%)
Nov 23, 2022 15.97 16.12 15.59 15.72 173,974 -0.31(-1.93%)
Nov 22, 2022 16.04 16.24 15.92 16.03 207,670 -0.02(-0.12%)
Nov 21, 2022 15.58 16.20 15.53 16.05 343,489 +0.26(+1.65%)
Nov 18, 2022 16.15 16.25 15.64 15.79 314,269 -0.17(-1.07%)
Nov 17, 2022 15.45 16.03 15.35 15.96 965,860 +0.47(+3.03%)
Nov 16, 2022 15.30 15.90 15.15 15.49 3,018,221 -2.26(-12.73%)
Nov 15, 2022 17.27 18.03 16.94 17.75 199,957 +0.75(+4.41%)
Nov 14, 2022 17.79 18.67 16.99 17.00 271,869 -0.62(-3.52%)
Nov 11, 2022 17.52 18.61 17.46 17.62 248,208 -0.15(-0.84%)
Nov 10, 2022 17.64 17.91 17.20 17.77 246,354 +0.62(+3.62%)
Nov 09, 2022 17.79 17.89 15.53 17.15 617,900 -1.85(-9.74%)
Nov 08, 2022 18.73 19.13 18.45 19.00 258,246 +0.50(+2.70%)
Nov 07, 2022 18.96 19.07 18.46 18.50 191,882 -0.45(-2.37%)
Nov 04, 2022 19.00 19.09 18.52 18.95 97,411 +0.10(+0.53%)
Nov 03, 2022 19.26 19.35 18.77 18.85 97,993 -0.54(-2.78%)
Nov 02, 2022 20.45 20.45 19.33 19.39 116,101 -0.96(-4.72%)
Nov 01, 2022 21.20 21.20 20.13 20.35 114,543 -0.85(-4.01%)
Oct 31, 2022 20.84 21.37 20.46 21.20 109,946 +0.42(+2.02%)
Oct 28, 2022 20.76 21.32 20.37 20.78 104,652 +0.24(+1.17%)
Oct 27, 2022 20.39 20.63 20.09 20.54 125,232 +0.39(+1.94%)
Oct 26, 2022 20.51 20.51 20.02 20.15 118,027 -0.29(-1.42%)
Oct 25, 2022 20.72 20.83 20.36 20.44 117,526 -0.10(-0.49%)
Oct 24, 2022 20.59 20.81 20.35 20.54 115,583 +0.10(+0.49%)
Oct 21, 2022 19.90 20.49 19.66 20.44 115,744 +0.64(+3.23%)
Oct 20, 2022 19.40 19.88 19.32 19.80 83,683 +0.47(+2.43%)
Oct 19, 2022 19.09 19.36 18.82 19.33 80,047 +0.10(+0.52%)
Oct 18, 2022 19.39 19.86 19.15 19.23 70,952 +0.24(+1.26%)
Oct 17, 2022 18.78 19.19 18.64 18.99 82,780 +0.53(+2.87%)
Oct 14, 2022 19.17 19.23 18.30 18.46 88,086 -0.58(-3.05%)
Oct 13, 2022 18.14 19.14 18.11 19.04 107,106 +0.65(+3.53%)
Oct 12, 2022 18.39 18.75 18.02 18.39 165,086 +0.06(+0.33%)
Oct 11, 2022 18.57 18.57 18.15 18.33 123,732 -0.26(-1.40%)
Oct 10, 2022 18.67 18.99 18.46 18.59 105,716 -0.11(-0.59%)
Oct 07, 2022 18.90 19.04 18.57 18.70 93,508 -0.38(-1.99%)
Oct 06, 2022 18.99 19.48 18.95 19.08 61,875 -0.03(-0.16%)
Oct 05, 2022 19.69 19.80 19.08 19.11 89,547 -0.66(-3.34%)
Oct 04, 2022 19.69 20.02 19.39 19.77 148,737 +0.42(+2.17%)
Oct 03, 2022 18.66 19.39 18.49 19.35 138,460 +0.81(+4.37%)
Sep 30, 2022 18.32 18.93 18.09 18.54 280,906 +0.17(+0.93%)
Sep 29, 2022 18.58 18.60 18.22 18.37 81,607 -0.48(-2.55%)
Sep 28, 2022 18.67 18.97 18.23 18.85 89,245 +0.40(+2.17%)
Sep 27, 2022 18.48 18.93 18.22 18.45 115,732 +0.15(+0.82%)
Sep 26, 2022 18.36 19.07 18.13 18.30 112,871 -0.07(-0.38%)
Sep 23, 2022 18.23 18.50 17.81 18.37 202,783 -0.36(-1.92%)
Sep 22, 2022 19.95 19.95 18.64 18.73 210,653 -1.26(-6.30%)
Sep 21, 2022 20.01 20.32 19.90 19.99 134,344 -0.01(-0.05%)
Sep 20, 2022 20.26 20.26 19.72 20.00 135,530 -0.28(-1.38%)
Sep 19, 2022 19.74 20.32 19.63 20.28 143,267 +0.32(+1.60%)
Sep 16, 2022 20.60 20.60 19.73 19.96 241,512 -0.93(-4.45%)
Sep 15, 2022 20.56 21.03 20.42 20.89 157,716 +0.28(+1.36%)
Sep 14, 2022 20.53 20.83 20.29 20.61 131,165 +0.18(+0.88%)
Sep 13, 2022 20.75 21.05 20.29 20.43 158,703 -0.75(-3.54%)
Sep 12, 2022 21.20 21.26 20.91 21.18 123,316 +0.02(+0.09%)
Sep 09, 2022 21.73 21.76 20.98 21.16 174,504 -0.36(-1.67%)
Sep 08, 2022 21.40 21.64 21.06 21.52 238,422 +0.13(+0.61%)
Sep 07, 2022 21.29 21.59 20.85 21.39 196,487 +0.03(+0.14%)
Sep 06, 2022 21.47 21.57 20.68 21.36 581,472 +0.23(+1.09%)
Sep 02, 2022 20.23 21.32 19.40 21.13 597,378 +1.15(+5.76%)
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.