Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aersale Corp (NQ: ASLE )

9.260 -0.070 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.330 9.530 9.240 9.260 710,104 -0.07(-0.75%)
Feb 22, 2024 9.290 9.390 9.140 9.330 394,940 +0.04(+0.43%)
Feb 21, 2024 9.450 9.490 9.250 9.290 603,886 -0.19(-2.00%)
Feb 20, 2024 9.610 9.790 9.450 9.480 704,403 -0.27(-2.77%)
Feb 16, 2024 9.540 9.760 9.430 9.750 517,077 +0.15(+1.56%)
Feb 15, 2024 9.380 9.650 9.295 9.600 918,848 +0.30(+3.23%)
Feb 14, 2024 9.400 9.440 9.050 9.300 838,213 +0.04(+0.43%)
Feb 13, 2024 9.160 9.340 8.980 9.260 564,246 -0.34(-3.54%)
Feb 12, 2024 9.250 9.745 9.250 9.600 1,145,769 +0.33(+3.56%)
Feb 09, 2024 9.160 9.500 9.020 9.270 894,244 +0.25(+2.77%)
Feb 08, 2024 8.740 9.140 8.720 9.020 487,453 +0.27(+3.09%)
Feb 07, 2024 9.020 9.180 8.730 8.750 777,617 -0.31(-3.42%)
Feb 06, 2024 8.560 9.180 8.550 9.060 563,210 +0.48(+5.59%)
Feb 05, 2024 8.800 8.840 8.325 8.580 709,425 -0.28(-3.16%)
Feb 02, 2024 9.000 9.080 8.620 8.860 1,429,554 -0.31(-3.38%)
Feb 01, 2024 9.340 9.510 9.170 9.170 529,498 -0.13(-1.40%)
Jan 31, 2024 9.750 9.750 9.290 9.300 405,402 -0.46(-4.71%)
Jan 30, 2024 10.07 10.09 9.750 9.760 270,844 -0.37(-3.65%)
Jan 29, 2024 10.05 10.15 9.830 10.13 339,307 +0.10(+1.00%)
Jan 26, 2024 9.960 10.09 9.876 10.03 271,673 +0.16(+1.62%)
Jan 25, 2024 9.820 9.900 9.480 9.870 288,084 +0.18(+1.86%)
Jan 24, 2024 10.40 10.46 9.620 9.690 471,428 -0.61(-5.92%)
Jan 23, 2024 10.75 10.85 10.28 10.30 237,150 -0.34(-3.20%)
Jan 22, 2024 10.37 10.81 10.33 10.64 467,886 +0.29(+2.80%)
Jan 19, 2024 10.27 10.37 10.08 10.35 295,161 +0.12(+1.17%)
Jan 18, 2024 10.13 10.25 9.830 10.23 499,705 +0.23(+2.30%)
Jan 17, 2024 10.50 10.50 9.940 10.00 909,857 -0.52(-4.94%)
Jan 16, 2024 11.02 11.03 10.50 10.52 599,013 -0.59(-5.31%)
Jan 12, 2024 11.38 11.54 11.02 11.11 301,277 -0.25(-2.20%)
Jan 11, 2024 10.96 11.48 10.70 11.36 673,690 +0.53(+4.89%)
Jan 10, 2024 11.04 11.11 10.70 10.83 549,514 -0.24(-2.17%)
Jan 09, 2024 11.50 11.53 11.00 11.07 634,880 -0.45(-3.91%)
Jan 08, 2024 11.10 11.64 10.95 11.52 500,907 -0.02(-0.17%)
Jan 05, 2024 11.64 11.81 11.42 11.54 379,614 -0.16(-1.37%)
Jan 04, 2024 11.95 12.03 11.69 11.70 319,800 -0.17(-1.43%)
Jan 03, 2024 12.22 12.35 11.85 11.87 755,403 -0.60(-4.81%)
Jan 02, 2024 12.67 12.90 12.38 12.47 940,387 -0.22(-1.77%)
Dec 29, 2023 12.82 12.88 12.64 12.70 662,759 -0.15(-1.21%)
Dec 28, 2023 12.75 12.92 12.68 12.85 367,781 +0.09(+0.71%)
Dec 27, 2023 13.13 13.24 12.75 12.76 347,555 -0.32(-2.45%)
Dec 26, 2023 13.04 13.16 12.89 13.08 540,362 +0.03(+0.23%)
Dec 22, 2023 13.22 13.43 12.94 13.05 402,896 -0.14(-1.06%)
Dec 21, 2023 12.75 13.22 12.61 13.19 520,098 +0.57(+4.52%)
Dec 20, 2023 13.19 13.25 12.60 12.62 888,642 -0.68(-5.11%)
Dec 19, 2023 13.00 13.30 12.80 13.30 522,686 +0.41(+3.18%)
Dec 18, 2023 13.61 13.61 12.85 12.89 553,530 -0.70(-5.15%)
Dec 15, 2023 13.63 13.72 13.30 13.59 1,185,234 +0.07(+0.52%)
Dec 14, 2023 13.77 14.00 13.36 13.52 1,581,499 -1.26(-8.53%)
Dec 13, 2023 14.47 14.79 14.25 14.78 298,760 +0.31(+2.14%)
Dec 12, 2023 14.87 14.98 14.26 14.47 260,846 -0.45(-3.02%)
Dec 11, 2023 14.82 15.20 14.82 14.92 243,627 +0.01(+0.07%)
Dec 08, 2023 14.95 15.26 14.71 14.91 357,880 -0.04(-0.27%)
Dec 07, 2023 16.48 16.69 14.92 14.95 1,309,965 +0.70(+4.91%)
Dec 06, 2023 14.27 14.80 14.19 14.25 224,898 -0.04(-0.28%)
Dec 05, 2023 14.56 14.56 14.24 14.29 216,783 -0.22(-1.52%)
Dec 04, 2023 14.34 14.59 14.25 14.51 203,904 +0.14(+0.97%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.