Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aersale Corp (NQ: ASLE ) 7.480 +0.250 (+3.46%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.