AerSale Corp (ASLE) Historical Stock Data
6.58 ↑0.14 (2.17%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASLE is down -0.44% a day on average. There have been 15 days where AerSale Corp closed green and 15 days where ASLE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.45 | 6.44 | ↓$0.01 (-0.16%) | 6.37 | 6.51 | 272.68K |
| 2024-04-23 | 6.68 | 6.43 | ↓$0.25 (-3.74%) | 6.43 | 6.78 | 303.71K |
| 2024-04-22 | 6.69 | 6.70 | ↑$0.01 (0.15%) | 6.57 | 6.74 | 230.75K |
| 2024-04-19 | 6.70 | 6.66 | ↓$0.04 (-0.60%) | 6.63 | 6.83 | 226.83K |
| 2024-04-18 | 6.91 | 6.75 | ↓$0.16 (-2.32%) | 6.73 | 7.01 | 255.84K |
| 2024-04-17 | 6.90 | 6.77 | ↓$0.13 (-1.88%) | 6.77 | 7.25 | 331.59K |
| 2024-04-16 | 6.71 | 6.91 | ↑$0.20 (2.98%) | 6.68 | 7.03 | 329.31K |
| 2024-04-15 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.77 | 6.99 | 678.09K |
| 2024-04-12 | 6.85 | 6.93 | ↑$0.08 (1.17%) | 6.80 | 6.96 | 440.78K |
| 2024-04-11 | 6.82 | 6.87 | ↑$0.05 (0.73%) | 6.73 | 6.88 | 251.15K |
| 2024-04-10 | 6.81 | 6.82 | ↑$0.01 (0.15%) | 6.60 | 6.87 | 498.19K |
| 2024-04-09 | 7.16 | 6.99 | ↓$0.17 (-2.37%) | 6.92 | 7.21 | 221.26K |
| 2024-04-08 | 7.10 | 7.10 | ↑$0.00 (0.00%) | 7.04 | 7.22 | 300.23K |
| 2024-04-05 | 7.18 | 7.06 | ↓$0.12 (-1.67%) | 6.97 | 7.20 | 335.93K |
| 2024-04-04 | 7.35 | 7.18 | ↓$0.17 (-2.31%) | 7.16 | 7.38 | 274.64K |
| 2024-04-03 | 7.20 | 7.25 | ↑$0.05 (0.69%) | 7.18 | 7.26 | 236.81K |
| 2024-04-02 | 7.25 | 7.27 | ↑$0.02 (0.28%) | 7.19 | 7.35 | 266.91K |
| 2024-04-01 | 7.20 | 7.36 | ↑$0.16 (2.22%) | 7.17 | 7.44 | 547.22K |
| 2024-03-28 | 7.55 | 7.18 | ↓$0.37 (-4.90%) | 7.05 | 7.64 | 1.25M |
| 2024-03-27 | 7.55 | 7.57 | ↑$0.02 (0.26%) | 7.49 | 7.62 | 208.84K |
| 2024-03-26 | 7.59 | 7.49 | ↓$0.10 (-1.32%) | 7.40 | 7.62 | 337.50K |
| 2024-03-25 | 7.39 | 7.56 | ↑$0.17 (2.30%) | 7.38 | 7.56 | 247.70K |
| 2024-03-22 | 7.74 | 7.38 | ↓$0.36 (-4.65%) | 7.36 | 7.74 | 392.70K |
| 2024-03-21 | 7.83 | 7.73 | ↓$0.10 (-1.28%) | 7.68 | 7.90 | 555.13K |
| 2024-03-20 | 7.34 | 7.83 | ↑$0.49 (6.68%) | 7.32 | 7.91 | 465.64K |
| 2024-03-19 | 7.38 | 7.38 | ↑$0.00 (0.00%) | 7.31 | 7.53 | 431.08K |
| 2024-03-18 | 7.60 | 7.32 | ↓$0.28 (-3.68%) | 7.27 | 7.61 | 667.34K |
| 2024-03-15 | 7.23 | 7.53 | ↑$0.30 (4.15%) | 7.21 | 7.60 | 2.56M |
| 2024-03-14 | 7.13 | 7.23 | ↑$0.10 (1.40%) | 7.05 | 7.42 | 778.53K |
| 2024-03-13 | 7.13 | 6.84 | ↓$0.29 (-4.07%) | 6.75 | 7.24 | 848.68K |
Create an account or log in to view more rows.
$ASLE what happen
$ASLE every dip gets bought up.
$ASLE buy more doomers!!!
$ASLE nothing drops
$ASLE I would not be a bear now
$ASLE strong move here
$ASLE I like green candles on my birthday cake
$ASLE I would not be a bear now
$ASLE FYI - leaning bullish
$ASLE When they tell me diversifying is for idiots