Skip to main content

Aersale Corp (NQ: ASLE )

6.290 +0.190 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 6.140 6.310 6.130 6.290 152,171 +0.19(+3.11%)
Dec 03, 2024 6.430 6.440 6.060 6.100 280,130 -0.33(-5.13%)
Dec 02, 2024 6.310 6.540 6.180 6.430 391,641 +0.13(+2.06%)
Nov 29, 2024 6.280 6.384 6.245 6.300 94,710 +0.05(+0.80%)
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%)
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.