ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ASLE AerSale Corporation

5.07
-0.06 (-1.17%)
After Hours
Last Updated: 16:33:08
Delayed by 15 minutes

ASLE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 5.13 -0.03 -0.58% 5.20 5.425 5.11 326,566
Sep 16 2024 5.16 -0.03 -0.58% 5.19 5.30 5.03 177,943
Sep 13 2024 5.19 0.06 1.17% 5.19 5.40 5.13 288,125
Sep 12 2024 5.13 0.02 0.39% 5.16 5.20 5.03 148,659
Sep 11 2024 5.11 -0.04 -0.78% 5.12 5.14 4.97 189,088
Sep 10 2024 5.15 0.02 0.39% 5.12 5.165 4.99 196,659
Sep 09 2024 5.13 0.22 4.48% 4.92 5.27 4.91 340,544
Sep 06 2024 4.91 -0.22 -4.29% 5.13 5.13 4.8501 253,416
Sep 05 2024 5.13 0.39 8.23% 4.75 5.18 4.70 618,423
Sep 04 2024 4.74 -0.05 -1.04% 4.76 4.90 4.735 258,359
Sep 03 2024 4.79 -0.30 -5.89% 5.06 5.06 4.77 294,939
Aug 30 2024 5.09 -0.06 -1.17% 5.15 5.195 5.055 186,746
Aug 29 2024 5.15 0.14 2.79% 5.06 5.24 4.985 187,016
Aug 28 2024 5.01 0.00 0.00% 4.98 5.02 4.90 168,746
Aug 27 2024 5.01 -0.06 -1.18% 5.06 5.06 4.98 156,186
Aug 26 2024 5.07 -0.12 -2.31% 5.19 5.19 5.01 386,758
Aug 23 2024 5.19 0.11 2.17% 5.14 5.32 5.12 334,621
Aug 22 2024 5.08 -0.20 -3.79% 5.27 5.27 5.05 147,822
Aug 21 2024 5.28 0.16 3.13% 5.16 5.36 5.115 334,049
Aug 20 2024 5.12 -0.11 -2.10% 5.22 5.22 4.95 409,907
Aug 19 2024 5.23 -0.04 -0.76% 5.21 5.2881 5.11 477,337
Aug 16 2024 5.27 0.22 4.36% 5.06 5.36 5.06 495,500
Aug 15 2024 5.05 0.05 1.00% 5.10 5.20 5.04 321,101
Aug 14 2024 5.00 -0.10 -1.96% 5.09 5.09 4.9802 344,858
Aug 13 2024 5.10 0.05 0.99% 5.11 5.26 5.045 492,910
Aug 12 2024 5.05 -0.11 -2.13% 5.22 5.37 5.04 362,579
Aug 09 2024 5.16 -0.05 -0.96% 5.20 5.42 5.02 525,411
Aug 08 2024 5.21 -0.35 -6.29% 5.30 5.49 4.88 936,443
Aug 07 2024 5.56 -0.21 -3.64% 5.83 5.92 5.5475 347,163
Aug 06 2024 5.77 -0.09 -1.54% 5.86 5.86 5.62 299,132
Aug 05 2024 5.86 -0.23 -3.78% 5.73 5.93 5.55 481,209
Aug 02 2024 6.09 -0.50 -7.59% 6.34 6.485 6.01 395,128
Aug 01 2024 6.59 -0.15 -2.23% 6.75 6.835 6.30 341,261
Jul 31 2024 6.74 -0.04 -0.59% 6.80 6.92 6.6485 311,621
Jul 30 2024 6.78 0.00 0.00% 6.85 6.94 6.66 213,826
Jul 29 2024 6.78 -0.57 -7.76% 7.36 7.36 6.78 514,609
Jul 26 2024 7.35 0.08 1.10% 7.43 7.43 7.27 203,470
Jul 25 2024 7.27 0.09 1.25% 7.19 7.42 7.11 193,170
Jul 24 2024 7.18 -0.30 -4.01% 7.40 7.62 7.17 269,904
Jul 23 2024 7.48 0.25 3.46% 7.21 7.53 7.17 190,783
Jul 22 2024 7.23 0.13 1.83% 7.11 7.28 7.09 213,665
Jul 19 2024 7.10 -0.08 -1.11% 7.19 7.19 6.97 229,242
Jul 18 2024 7.18 0.11 1.56% 7.04 7.29 7.02 391,086
Jul 17 2024 7.07 -0.09 -1.26% 7.09 7.30 6.96 319,941
Jul 16 2024 7.16 0.47 7.03% 6.75 7.22 6.75 315,352
Jul 15 2024 6.69 0.09 1.36% 6.64 6.84 6.5681 490,751
Jul 12 2024 6.60 -0.08 -1.20% 6.79 6.80 6.56 232,274
Jul 11 2024 6.68 0.26 4.05% 6.50 6.89 6.46 298,145
Jul 10 2024 6.42 0.01 0.16% 6.43 6.4599 6.34 208,822
Jul 09 2024 6.41 -0.07 -1.08% 6.47 6.47 6.31 337,901
Jul 08 2024 6.48 0.09 1.41% 6.44 6.53 6.40 292,996
Jul 05 2024 6.39 -0.27 -4.05% 6.66 6.66 6.36 182,246
Jul 03 2024 6.66 0.13 1.99% 6.56 6.68 6.50 231,897
Jul 02 2024 6.53 0.02 0.31% 6.52 6.64 6.47 505,487
Jul 01 2024 6.51 -0.21 -3.13% 6.92 6.96 6.36 297,306
Jun 28 2024 6.72 0.00 0.00% 6.72 6.72 6.72 0
Jun 27 2024 6.72 0.20 3.07% 6.52 6.78 6.49 190,510
Jun 26 2024 6.52 -0.03 -0.46% 6.55 6.62 6.4201 203,020
Jun 25 2024 6.55 -0.05 -0.76% 6.60 6.73 6.50 193,979
Jun 24 2024 6.60 -0.26 -3.79% 6.87 7.0375 6.60 158,379
Jun 21 2024 6.86 0.14 2.08% 6.73 6.93 6.70 409,789
Jun 20 2024 6.72 0.12 1.82% 6.64 6.82 6.62 180,344

Your Recent History

Delayed Upgrade Clock