ASLE

AerSale Historical Data

ASLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 13.11 0.23 1.79% 12.87 13.12 12.81 37,775
Sep 16 2021 12.88 -0.03 -0.23% 12.91 12.92 12.70 13,299
Sep 15 2021 12.91 0.09 0.7% 12.82 12.97 12.5501 79,679
Sep 14 2021 12.82 -0.24 -1.84% 13.14 13.28 12.78 16,878
Sep 13 2021 13.06 0.05 0.38% 13.12 13.24 12.9601 12,732
Sep 10 2021 13.01 -0.25 -1.89% 13.25 13.2614 13.01 24,472
Sep 09 2021 13.26 -0.43 -3.14% 13.74 13.74 13.21 30,178
Sep 08 2021 13.69 0.13 0.96% 13.65 13.89 13.345 25,737
Sep 07 2021 13.56 -0.11 -0.8% 13.57 13.76 13.35 12,329
Sep 06 2021 13.67 0.00 +0.00% 13.67 13.83 13.33 0
Sep 03 2021 13.67 -0.06 -0.44% 13.67 13.83 13.33 19,693
Sep 02 2021 13.73 0.07 0.51% 13.65 13.95 13.54 28,655
Sep 01 2021 13.66 0.13 0.96% 13.59 13.83 13.00 25,643
Aug 31 2021 13.53 0.18 1.35% 13.28 13.74 13.13 23,386
Aug 30 2021 13.35 0.10 0.75% 13.25 13.50 13.14 29,246
Aug 27 2021 13.25 0.20 1.53% 13.08 13.62 13.02 66,078
Aug 26 2021 13.05 0.01 0.08% 12.94 13.284 12.94 23,447
Aug 25 2021 13.04 -0.30 -2.25% 13.39 13.44 12.923 15,956
Aug 24 2021 13.34 -0.45 -3.26% 13.80 13.80 13.01 24,232
Aug 23 2021 13.79 0.35 2.6% 13.50 14.39 13.20 83,957
Aug 20 2021 13.44 0.34 2.6% 13.02 13.48 12.99 27,537
Aug 19 2021 13.10 -0.08 -0.61% 13.02 13.30 12.93 89,347
Aug 18 2021 13.18 0.06 0.46% 13.10 13.50 13.05 61,475
Aug 17 2021 13.12 -0.21 -1.58% 13.33 13.33 13.00 34,878
Aug 16 2021 13.33 -0.09 -0.67% 13.35 13.45 13.30 32,585
Aug 13 2021 13.42 -0.09 -0.67% 13.50 13.50 13.2901 24,468
Aug 12 2021 13.51 0.28 2.12% 13.16 13.54 13.01 54,461
Aug 11 2021 13.23 0.40 3.12% 12.90 13.23 12.8632 142,423
Aug 10 2021 12.83 1.23 10.6% 13.60 13.60 12.5012 262,120
Aug 09 2021 11.60 0.09 0.78% 11.43 11.62 11.43 8,376
Aug 06 2021 11.51 0.37 3.32% 11.82 11.82 11.3871 15,734
Aug 05 2021 11.14 -0.26 -2.28% 11.46 11.685 10.51 49,707
Aug 04 2021 11.40 -0.34 -2.9% 11.73 11.89 11.34 6,851
Aug 03 2021 11.74 0.24 2.09% 11.50 11.80 11.3355 23,488
Aug 02 2021 11.50 0.12 1.05% 11.33 11.83 11.2123 11,373
Jul 30 2021 11.38 -0.06 -0.52% 11.43 11.44 11.33 14,405
Jul 29 2021 11.44 -0.29 -2.47% 11.82 11.82 11.44 15,989
Jul 28 2021 11.73 0.44 3.9% 11.33 12.00 11.33 15,517
Jul 27 2021 11.29 -0.26 -2.25% 11.52 11.68 11.115 43,180
Jul 26 2021 11.55 -0.13 -1.11% 11.70 11.7914 11.55 10,992
Jul 23 2021 11.68 -0.03 -0.26% 11.67 11.85 11.54 27,245
Jul 22 2021 11.71 -0.21 -1.76% 11.92 11.9509 11.57 20,693
Jul 21 2021 11.92 -0.13 -1.08% 12.16 12.19 11.58 58,696
Jul 20 2021 12.05 0.42 3.61% 11.70 12.09 11.65 66,894
Jul 19 2021 11.63 -0.30 -2.51% 11.88 11.92 11.53 34,677
Jul 16 2021 11.93 -0.01 -0.08% 12.05 12.09 11.68 32,053
Jul 15 2021 11.94 -0.08 -0.67% 12.02 12.17 11.775 32,883
Jul 14 2021 12.02 -0.02 -0.17% 12.18 12.18 11.91 42,877
Jul 13 2021 12.04 -0.35 -2.82% 12.48 12.48 11.96 25,707
Jul 12 2021 12.39 0.22 1.81% 12.18 12.48 12.07 21,509
Jul 09 2021 12.17 -0.11 -0.9% 12.49 12.61 12.02 29,119
Jul 08 2021 12.28 -0.26 -2.07% 12.49 12.49 11.90 55,186
Jul 07 2021 12.54 0.09 0.72% 12.49 12.62 12.2601 17,932
Jul 06 2021 12.45 0.06 0.48% 12.33 12.50 12.18 29,023
Jul 05 2021 12.39 0.00 +0.00% 12.12 12.50 12.1032 0
Jul 02 2021 12.39 0.18 1.47% 12.12 12.50 12.1032 37,548
Jul 01 2021 12.21 -0.25 -2.01% 12.50 12.57 11.96 41,884
Jun 30 2021 12.46 0.40 3.32% 11.94 12.61 11.94 65,477
Jun 29 2021 12.06 -0.03 -0.25% 12.25 12.85 12.01 41,348
Jun 28 2021 12.09 0.10 0.83% 11.90 12.27 11.90 33,689
Jun 25 2021 11.99 -0.54 -4.31% 12.65 12.65 11.89 1,147,380
Jun 24 2021 12.53 0.38 3.13% 12.32 12.62 12.18 103,059
Jun 23 2021 12.15 0.16 1.33% 11.93 12.26 11.93 95,871
Jun 22 2021 11.99 -0.14 -1.15% 12.17 12.37 11.95 81,598
Jun 21 2021 12.13 -0.01 -0.04% 12.11 12.2999 12.04 83,242


Your Recent History
NASDAQ
ASLE
AerSale
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.