AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
7.49
-0.06 (-0.79%)
Oct 16, 2025, 10:00 AM EDT - Market open
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 7.67 | 7.77 | 7.48 | 7.55 | 7.55 | -0.79% | 342,593 |
| Oct 14, 2025 | 7.50 | 7.72 | 7.46 | 7.61 | 7.61 | 0.40% | 211,185 |
| Oct 13, 2025 | 7.47 | 7.64 | 7.40 | 7.58 | 7.58 | 2.43% | 311,602 |
| Oct 10, 2025 | 7.63 | 7.71 | 7.32 | 7.40 | 7.40 | -3.39% | 355,352 |
| Oct 9, 2025 | 7.93 | 7.95 | 7.61 | 7.66 | 7.66 | -3.40% | 430,500 |
| Oct 8, 2025 | 8.26 | 8.41 | 7.81 | 7.93 | 7.93 | -2.34% | 428,612 |
| Oct 7, 2025 | 8.24 | 8.58 | 8.05 | 8.12 | 8.12 | -1.46% | 1,418,985 |
| Oct 6, 2025 | 7.88 | 8.31 | 7.80 | 8.24 | 8.24 | 4.57% | 635,163 |
| Oct 3, 2025 | 7.85 | 7.96 | 7.74 | 7.88 | 7.88 | 1.16% | 261,562 |
| Oct 2, 2025 | 7.98 | 8.06 | 7.71 | 7.79 | 7.79 | -2.50% | 347,806 |
| Oct 1, 2025 | 8.18 | 8.18 | 7.97 | 7.99 | 7.99 | -2.44% | 386,619 |
| Sep 30, 2025 | 8.25 | 8.36 | 8.18 | 8.19 | 8.19 | -0.61% | 300,075 |
| Sep 29, 2025 | 8.40 | 8.52 | 8.21 | 8.24 | 8.24 | -1.67% | 220,797 |
| Sep 26, 2025 | 8.36 | 8.50 | 8.33 | 8.38 | 8.38 | 0.60% | 237,587 |
| Sep 25, 2025 | 8.41 | 8.50 | 8.22 | 8.33 | 8.33 | -1.19% | 310,620 |
| Sep 24, 2025 | 8.41 | 8.45 | 8.20 | 8.43 | 8.43 | 0.72% | 410,234 |
| Sep 23, 2025 | 8.40 | 8.58 | 8.34 | 8.37 | 8.37 | -0.12% | 265,709 |
| Sep 22, 2025 | 8.30 | 8.41 | 8.20 | 8.38 | 8.38 | 0.48% | 413,389 |
| Sep 19, 2025 | 8.66 | 8.70 | 8.30 | 8.34 | 8.34 | -3.70% | 604,524 |
| Sep 18, 2025 | 8.40 | 8.66 | 8.33 | 8.66 | 8.66 | 3.96% | 365,109 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.31 | 8.33 | 8.33 | -5.56% | 470,035 |
| Sep 16, 2025 | 8.75 | 8.92 | 8.66 | 8.82 | 8.82 | 2.20% | 503,579 |
| Sep 15, 2025 | 8.51 | 8.69 | 8.44 | 8.63 | 8.63 | 1.65% | 403,450 |
| Sep 12, 2025 | 8.81 | 8.81 | 8.46 | 8.49 | 8.49 | -3.41% | 537,577 |
| Sep 11, 2025 | 8.42 | 8.81 | 8.37 | 8.79 | 8.79 | 4.77% | 637,432 |
| Sep 10, 2025 | 8.20 | 8.45 | 8.20 | 8.39 | 8.39 | 2.57% | 461,683 |
| Sep 9, 2025 | 8.37 | 8.37 | 8.16 | 8.18 | 8.18 | -2.73% | 351,704 |
| Sep 8, 2025 | 8.55 | 8.72 | 8.32 | 8.41 | 8.41 | -1.41% | 437,067 |
| Sep 5, 2025 | 8.61 | 8.63 | 8.45 | 8.53 | 8.53 | -0.70% | 369,225 |
| Sep 4, 2025 | 8.37 | 8.67 | 8.37 | 8.59 | 8.59 | 1.54% | 459,681 |
| Sep 3, 2025 | 8.47 | 8.54 | 8.33 | 8.46 | 8.46 | 0.36% | 449,571 |
| Sep 2, 2025 | 8.67 | 8.67 | 8.31 | 8.43 | 8.43 | -2.32% | 432,864 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.54 | 8.63 | 8.63 | -2.82% | 378,137 |
| Aug 28, 2025 | 8.84 | 8.93 | 8.76 | 8.88 | 8.88 | 1.25% | 531,596 |
| Aug 27, 2025 | 8.99 | 9.03 | 8.74 | 8.77 | 8.77 | -2.56% | 432,513 |
| Aug 26, 2025 | 8.87 | 9.08 | 8.75 | 9.00 | 9.00 | 1.24% | 513,937 |
| Aug 25, 2025 | 8.92 | 9.12 | 8.80 | 8.89 | 8.89 | -0.11% | 495,784 |
| Aug 22, 2025 | 8.87 | 9.08 | 8.81 | 8.90 | 8.90 | 0.56% | 855,276 |
| Aug 21, 2025 | 8.78 | 9.06 | 8.78 | 8.85 | 8.85 | 0.68% | 466,099 |
| Aug 20, 2025 | 8.83 | 8.90 | 8.63 | 8.79 | 8.79 | -0.23% | 751,954 |
| Aug 19, 2025 | 8.81 | 8.99 | 8.69 | 8.81 | 8.81 | -0.23% | 430,307 |
| Aug 18, 2025 | 8.53 | 9.00 | 8.39 | 8.83 | 8.83 | 3.76% | 705,502 |
| Aug 15, 2025 | 8.61 | 8.70 | 8.46 | 8.51 | 8.51 | -0.23% | 466,659 |
| Aug 14, 2025 | 8.76 | 8.80 | 8.44 | 8.53 | 8.53 | -2.85% | 484,423 |
| Aug 13, 2025 | 8.79 | 8.80 | 8.40 | 8.78 | 8.78 | 0.11% | 606,646 |
| Aug 12, 2025 | 8.57 | 8.91 | 8.52 | 8.77 | 8.77 | 2.81% | 814,103 |
| Aug 11, 2025 | 8.29 | 8.56 | 8.20 | 8.53 | 8.53 | 3.27% | 747,606 |
| Aug 8, 2025 | 7.72 | 8.50 | 7.68 | 8.26 | 8.26 | 8.83% | 1,116,935 |
| Aug 7, 2025 | 7.54 | 7.94 | 6.88 | 7.59 | 7.59 | 23.21% | 1,601,619 |
| Aug 6, 2025 | 6.13 | 6.28 | 6.10 | 6.16 | 6.16 | 0.82% | 366,402 |