AerSale Corporation (ASLE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.977198697068 | 6.14 | 6.2771 | 6.03 | 307265 | 6.14385736 | CS |
| 4 | -0.22 | -3.42679127726 | 6.42 | 6.65 | 5.98 | 302976 | 6.28385107 | CS |
| 12 | 1.02 | 19.6911196911 | 5.18 | 6.65 | 4.53 | 454096 | 5.53099683 | CS |
| 26 | -0.44 | -6.6265060241 | 6.64 | 7.62 | 4.53 | 380990 | 5.65176185 | CS |
| 52 | -6.99 | -52.9946929492 | 13.19 | 13.43 | 4.53 | 452918 | 7.35491214 | CS |
| 156 | -10.19 | -62.1720561318 | 16.39 | 21.76 | 4.53 | 331467 | 11.86822903 | CS |
| 260 | -7.05 | -53.2075471698 | 13.25 | 24.2 | 4.53 | 282214 | 12.33059901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.2 | 0.08 | 1.31 | 6.1 | 6.2699999 | 6.03 | 417757 |
| 1734651300 | 6.12 | 0.02 | 0.33 | 6.18 | 6.195 | 6.03 | 524138 |
| 1734564900 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.2699999 | 6.03 | 423033 |
| 1734478500 | 6.2699999 | 0.1 | 1.62 | 6.2 | 6.2699999 | 6.09 | 205530 |
| 1734392100 | 6.17 | 0.02 | 0.33 | 6.21 | 6.2771 | 6.135 | 138755 |
| 1734132900 | 6.15 | 0.01 | 0.16 | 6.14 | 6.21 | 6.04 | 244868 |
| 1734046500 | 6.14 | -0.06 | -0.97 | 6.14 | 6.24 | 6.09 | 364118 |
| 1733960100 | 6.2 | -0.09 | -1.43 | 6.29 | 6.38 | 6.15 | 214177 |
| 1733873700 | 6.29 | 0.25 | 4.14 | 6.0599999 | 6.385 | 5.98 | 306753 |
| 1733787300 | 6.04 | -0.16 | -2.58 | 6.19 | 6.3299 | 5.99 | 390467 |
| 1733528100 | 6.2 | 0.06 | 0.98 | 6.18 | 6.205 | 6.05 | 164227 |
| 1733441700 | 6.14 | -0.15 | -2.38 | 6.24 | 6.3 | 6.09 | 124275 |
| 1733355300 | 6.29 | 0.19 | 3.11 | 6.14 | 6.3099999 | 6.13 | 152171 |
| 1733268900 | 6.1 | -0.33 | -5.13 | 6.43 | 6.44 | 6.0599999 | 280130 |
| 1733182500 | 6.43 | 0.13 | 2.06 | 6.3099999 | 6.54 | 6.18 | 391641 |
| 1732917840 | 6.3 | 0.05 | 0.80 | 6.28 | 6.3841 | 6.245 | 94710 |
| 1732750500 | 6.25 | -0.03 | -0.48 | 6.3099999 | 6.3944 | 6.21 | 154372 |
| 1732664100 | 6.28 | -0.16 | -2.48 | 6.39 | 6.49 | 6.0199999 | 352344 |
| 1732577700 | 6.44 | -0.13 | -1.98 | 6.65 | 6.65 | 6.42 | 231725 |
| 1732318500 | 6.57 | 0.17 | 2.66 | 6.42 | 6.59 | 6.35 | 651040 |
| 1732232100 | 6.4 | 0.21 | 3.39 | 6.23 | 6.45 | 6.18 | 486169 |
| 1732145700 | 6.19 | 0.08 | 1.31 | 6.13 | 6.22 | 6.0599999 | 456544 |
| 1732059300 | 6.11 | 0.1 | 1.66 | 6 | 6.13 | 5.995 | 513049 |
| 1731972900 | 6.01 | -0.05 | -0.83 | 6.07 | 6.1 | 5.8099999 | 557024 |
| 1731713700 | 6.0599999 | 0.15 | 2.54 | 5.98 | 6.08 | 5.75 | 499707 |
| 1731627300 | 5.91 | 0.13 | 2.25 | 5.79 | 5.945 | 5.7 | 405151 |
| 1731540900 | 5.78 | 0.14 | 2.48 | 5.69 | 5.8099999 | 5.575 | 274827 |
| 1731454500 | 5.64 | -0.04 | -0.70 | 5.66 | 5.76 | 5.5599999 | 462972 |
| 1731368100 | 5.68 | 0.18 | 3.27 | 5.58 | 5.85 | 5.55 | 441898 |
| 1731108900 | 5.5 | -0.4 | -6.78 | 5.4 | 6.1299 | 5.34 | 576027 |
| 1731022500 | 5.9 | -0.06 | -1.01 | 6.01 | 6.13 | 5.82 | 354251 |
| 1730936100 | 5.96 | 0.25 | 4.38 | 5.9 | 5.99 | 5.8258 | 445072 |
| 1730849700 | 5.71 | 0.29 | 5.35 | 5.41 | 5.71 | 5.4 | 305253 |
| 1730763300 | 5.42 | 0.05 | 0.93 | 5.37 | 5.53 | 5.312 | 400613 |
| 1730500500 | 5.37 | 0.1 | 1.90 | 5.26 | 5.41 | 5.26 | 305702 |
| 1730414100 | 5.2699999 | -0.13 | -2.41 | 5.39 | 5.39 | 5.16 | 432040 |
| 1730327700 | 5.4 | -0.05 | -0.92 | 5.44 | 5.47 | 5.33 | 511294 |
| 1730241300 | 5.45 | -0.08 | -1.45 | 5.53 | 5.585 | 5.39 | 329546 |
| 1730154900 | 5.53 | 0.24 | 4.54 | 5.35 | 5.55 | 5.35 | 351425 |
| 1729895700 | 5.29 | 0.13 | 2.52 | 5.22 | 5.415 | 5.19 | 451817 |
| 1729809300 | 5.16 | -0.17 | -3.19 | 5.2699999 | 5.41 | 5.08 | 612314 |
| 1729722900 | 5.33 | -0.02 | -0.37 | 5.34 | 5.38 | 5.2699999 | 515016 |
| 1729636500 | 5.35 | 0.03 | 0.56 | 5.32 | 5.37 | 5.25 | 694264 |
| 1729550100 | 5.32 | -0.01 | -0.19 | 5.29 | 5.36 | 5.2 | 680433 |
| 1729290900 | 5.33 | 0.02 | 0.38 | 5.3099999 | 5.34 | 5.21 | 762545 |
| 1729204500 | 5.3099999 | 0.33 | 6.63 | 5 | 5.43 | 4.94 | 1090417 |
| 1729118100 | 4.98 | 0 | 0.00 | 5.05 | 5.065 | 4.955 | 656867 |
| 1729031700 | 4.98 | 0.04 | 0.81 | 4.94 | 4.99 | 4.8099999 | 770925 |
| 1728945300 | 4.94 | 0.09 | 1.86 | 4.84 | 5.01 | 4.74 | 705059 |
| 1728686100 | 4.85 | 0.3 | 6.59 | 4.55 | 4.85 | 4.53 | 418601 |
| 1728599700 | 4.55 | -0.3 | -6.19 | 4.8 | 4.9 | 4.53 | 617142 |
| 1728513300 | 4.85 | -0.03 | -0.61 | 4.91 | 5.03 | 4.84 | 322744 |
| 1728426900 | 4.88 | 0.1 | 2.09 | 4.78 | 4.9 | 4.74 | 1775416 |
| 1728340500 | 4.78 | 0.03 | 0.63 | 4.75 | 4.825 | 4.66 | 808051 |
| 1728081300 | 4.75 | -0.05 | -1.04 | 4.89 | 4.92 | 4.74 | 497812 |
| 1727994900 | 4.8 | -0.25 | -4.95 | 5.01 | 5.035 | 4.8 | 554148 |
| 1727908500 | 5.05 | -0.01 | -0.20 | 5.08 | 5.12 | 5 | 271449 |
| 1727822100 | 5.0599999 | 0.01 | 0.20 | 5.03 | 5.22 | 4.98 | 405755 |
| 1727735700 | 5.05 | -0.04 | -0.79 | 5.07 | 5.09 | 4.97 | 224157 |
| 1727476500 | 5.09 | -0.02 | -0.39 | 5.18 | 5.2 | 5.015 | 242773 |
| 1727390100 | 5.11 | 0.12 | 2.40 | 5.04 | 5.22 | 5.04 | 427015 |
| 1727303700 | 4.99 | -0.07 | -1.38 | 5.05 | 5.14 | 4.95 | 459068 |
| 1727217300 | 5.0599999 | -0.04 | -0.78 | 5.16 | 5.16 | 5.03 | 271408 |
| 1727130900 | 5.1 | -0.22 | -4.14 | 5.36 | 5.36 | 5.07 | 261375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
