Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aersale Corp (NQ: ASLE )

5.320 -0.150 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 5.060 5.060 4.770 4.790 294,939 -0.30(-5.89%)
Aug 30, 2024 5.150 5.195 5.055 5.090 186,746 -0.06(-1.17%)
Aug 29, 2024 5.060 5.240 4.985 5.150 187,047 +0.14(+2.79%)
Aug 28, 2024 4.980 5.020 4.900 5.010 168,746 +0.00(+0.00%)
Aug 27, 2024 5.060 5.060 4.980 5.010 156,186 -0.06(-1.18%)
Aug 26, 2024 5.190 5.190 5.010 5.070 387,058 -0.12(-2.31%)
Aug 23, 2024 5.140 5.320 5.120 5.190 334,621 +0.11(+2.17%)
Aug 22, 2024 5.270 5.270 5.050 5.080 147,822 -0.20(-3.79%)
Aug 21, 2024 5.160 5.360 5.115 5.280 334,249 +0.16(+3.13%)
Aug 20, 2024 5.220 5.220 4.950 5.120 409,907 -0.11(-2.10%)
Aug 19, 2024 5.210 5.288 5.110 5.230 477,337 -0.04(-0.76%)
Aug 16, 2024 5.060 5.360 5.060 5.270 495,500 +0.22(+4.36%)
Aug 15, 2024 5.100 5.200 5.040 5.050 321,101 +0.05(+1.00%)
Aug 14, 2024 5.090 5.090 4.980 5.000 344,858 -0.10(-1.96%)
Aug 13, 2024 5.110 5.260 5.045 5.100 492,910 +0.05(+0.99%)
Aug 12, 2024 5.220 5.370 5.040 5.050 362,579 -0.11(-2.13%)
Aug 09, 2024 5.200 5.420 5.020 5.160 525,412 -0.05(-0.96%)
Aug 08, 2024 5.300 5.490 4.880 5.210 936,443 -0.35(-6.29%)
Aug 07, 2024 5.830 5.920 5.548 5.560 347,565 -0.21(-3.64%)
Aug 06, 2024 5.860 5.860 5.620 5.770 299,132 -0.09(-1.54%)
Aug 05, 2024 5.730 5.930 5.550 5.860 481,209 -0.23(-3.78%)
Aug 02, 2024 6.340 6.485 6.010 6.090 395,128 -0.50(-7.59%)
Aug 01, 2024 6.750 6.835 6.300 6.590 341,261 -0.15(-2.23%)
Jul 31, 2024 6.800 6.920 6.649 6.740 311,621 -0.04(-0.59%)
Jul 30, 2024 6.850 6.940 6.660 6.780 213,826 +0.00(+0.00%)
Jul 29, 2024 7.360 7.360 6.780 6.780 514,609 -0.57(-7.76%)
Jul 26, 2024 7.430 7.430 7.270 7.350 203,470 +0.08(+1.10%)
Jul 25, 2024 7.190 7.420 7.110 7.270 193,170 +0.09(+1.25%)
Jul 24, 2024 7.400 7.620 7.170 7.180 269,904 -0.30(-4.01%)
Jul 23, 2024 7.210 7.530 7.170 7.480 190,783 +0.25(+3.46%)
Jul 22, 2024 7.110 7.280 7.090 7.230 213,665 +0.13(+1.83%)
Jul 19, 2024 7.190 7.190 6.970 7.100 229,254 -0.08(-1.11%)
Jul 18, 2024 7.040 7.290 7.040 7.180 391,086 +0.11(+1.56%)
Jul 17, 2024 7.090 7.300 6.960 7.070 319,941 -0.09(-1.26%)
Jul 16, 2024 6.750 7.220 6.750 7.160 315,352 +0.47(+7.03%)
Jul 15, 2024 6.640 6.840 6.568 6.690 490,751 +0.09(+1.36%)
Jul 12, 2024 6.790 6.800 6.560 6.600 232,274 -0.08(-1.20%)
Jul 11, 2024 6.500 6.890 6.460 6.680 298,145 +0.26(+4.05%)
Jul 10, 2024 6.430 6.460 6.340 6.420 208,822 +0.01(+0.16%)
Jul 09, 2024 6.470 6.470 6.310 6.410 337,950 -0.07(-1.08%)
Jul 08, 2024 6.440 6.530 6.400 6.480 292,996 +0.09(+1.41%)
Jul 05, 2024 6.660 6.660 6.360 6.390 182,246 -0.27(-4.05%)
Jul 03, 2024 6.560 6.680 6.500 6.660 231,897 +0.13(+1.99%)
Jul 02, 2024 6.520 6.640 6.470 6.530 505,487 +0.02(+0.31%)
Jul 01, 2024 6.920 6.960 6.360 6.510 297,306 -0.41(-5.92%)
Jun 28, 2024 6.800 7.050 6.740 6.920 793,333 +0.20(+2.98%)
Jun 27, 2024 6.540 6.780 6.490 6.720 190,510 +0.20(+3.07%)
Jun 26, 2024 6.490 6.620 6.420 6.520 203,020 -0.03(-0.46%)
Jun 25, 2024 6.600 6.640 6.500 6.550 193,979 -0.05(-0.76%)
Jun 24, 2024 6.870 7.037 6.600 6.600 158,381 -0.26(-3.79%)
Jun 21, 2024 6.730 6.930 6.700 6.860 409,789 +0.14(+2.08%)
Jun 20, 2024 6.640 6.820 6.620 6.720 180,344 +0.12(+1.82%)
Jun 18, 2024 6.700 6.780 6.590 6.600 161,943 -0.13(-1.93%)
Jun 17, 2024 6.560 6.760 6.510 6.730 169,931 +0.09(+1.36%)
Jun 14, 2024 6.920 6.920 6.585 6.640 495,977 -0.34(-4.87%)
Jun 13, 2024 6.810 7.000 6.720 6.980 282,767 +0.18(+2.65%)
Jun 12, 2024 6.990 7.040 6.770 6.800 255,338 -0.03(-0.44%)
Jun 11, 2024 6.900 6.940 6.730 6.830 235,271 -0.12(-1.73%)
Jun 10, 2024 6.970 7.010 6.850 6.950 275,773 -0.07(-1.00%)
Jun 07, 2024 7.070 7.210 7.005 7.020 343,909 -0.10(-1.40%)
Jun 06, 2024 7.320 7.350 7.100 7.120 163,398 -0.25(-3.46%)
Jun 05, 2024 7.370 7.410 7.280 7.375 201,625 +0.00(+0.07%)
Jun 04, 2024 7.380 7.505 7.340 7.370 334,296 -0.06(-0.81%)
Jun 03, 2024 7.600 7.620 7.350 7.430 372,266 -0.14(-1.85%)
May 31, 2024 7.610 7.680 7.440 7.570 997,955 -0.01(-0.13%)
May 30, 2024 7.490 7.680 7.480 7.580 325,380 +0.15(+2.02%)
May 29, 2024 7.630 7.695 7.365 7.430 377,499 -0.34(-4.38%)
May 28, 2024 7.600 7.790 7.572 7.770 202,763 +0.26(+3.46%)
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%)
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.