AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
5.57
+0.02 (0.27%)
At close: Aug 21, 2026, 4:00 PM EDT
5.56
-0.01 (-0.09%)
After-hours: Aug 21, 2026, 7:30 PM EDT
AerSale Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.62 | 5.65 | 5.53 | 5.56 | 5.56 | 0.27% | 343,474 |
| Aug 20, 2026 | 5.73 | 5.76 | 5.54 | 5.55 | 5.55 | -3.90% | 533,939 |
| Aug 19, 2026 | 5.81 | 5.87 | 5.73 | 5.77 | 5.77 | 0.17% | 381,673 |
| Aug 18, 2026 | 5.89 | 5.89 | 5.72 | 5.76 | 5.76 | -2.37% | 327,277 |
| Aug 17, 2026 | 5.86 | 5.92 | 5.74 | 5.90 | 5.90 | 0.51% | 387,393 |
| Aug 14, 2026 | 5.73 | 5.91 | 5.71 | 5.87 | 5.87 | 2.62% | 322,268 |
| Aug 13, 2026 | 5.65 | 5.77 | 5.61 | 5.72 | 5.72 | 1.60% | 416,429 |
| Aug 12, 2026 | 5.77 | 5.79 | 5.61 | 5.63 | 5.63 | -1.75% | 352,986 |
| Aug 11, 2026 | 5.76 | 5.91 | 5.71 | 5.73 | 5.73 | -1.21% | 553,828 |
| Aug 10, 2026 | 5.82 | 5.88 | 5.57 | 5.80 | 5.80 | -1.69% | 1,467,348 |
| Aug 7, 2026 | 5.91 | 6.09 | 5.63 | 5.90 | 5.90 | -6.35% | 1,086,827 |
| Aug 6, 2026 | 6.47 | 6.53 | 6.27 | 6.30 | 6.30 | -2.17% | 515,853 |
| Aug 5, 2026 | 6.55 | 6.61 | 6.43 | 6.44 | 6.44 | -1.08% | 242,102 |
| Aug 4, 2026 | 6.53 | 6.62 | 6.40 | 6.51 | 6.51 | 0.31% | 275,345 |
| Aug 3, 2026 | 6.27 | 6.50 | 6.27 | 6.49 | 6.49 | 4.68% | 237,237 |
| Jul 31, 2026 | 6.16 | 6.23 | 6.10 | 6.20 | 6.20 | 0.81% | 215,339 |
| Jul 30, 2026 | 6.32 | 6.32 | 6.07 | 6.15 | 6.15 | -0.16% | 231,080 |
| Jul 29, 2026 | 6.50 | 6.53 | 6.15 | 6.16 | 6.16 | -5.23% | 339,506 |
| Jul 28, 2026 | 6.54 | 6.62 | 6.46 | 6.50 | 6.50 | - | 279,629 |
| Jul 27, 2026 | 6.21 | 6.53 | 6.21 | 6.50 | 6.50 | 5.18% | 346,368 |
| Jul 24, 2026 | 6.20 | 6.28 | 6.15 | 6.18 | 6.18 | - | 187,706 |
| Jul 23, 2026 | 6.03 | 6.21 | 6.03 | 6.18 | 6.18 | 1.48% | 262,853 |
| Jul 22, 2026 | 6.15 | 6.20 | 6.06 | 6.09 | 6.09 | -0.81% | 216,647 |
| Jul 21, 2026 | 5.97 | 6.17 | 5.93 | 6.14 | 6.14 | 2.85% | 259,331 |
| Jul 20, 2026 | 6.04 | 6.09 | 5.95 | 5.97 | 5.97 | -1.32% | 291,881 |
| Jul 17, 2026 | 5.96 | 6.10 | 5.95 | 6.05 | 6.05 | 0.17% | 259,494 |
| Jul 16, 2026 | 5.99 | 6.05 | 5.93 | 6.04 | 6.04 | 0.50% | 346,034 |
| Jul 15, 2026 | 6.02 | 6.11 | 5.97 | 6.01 | 6.01 | - | 265,755 |
| Jul 14, 2026 | 6.05 | 6.15 | 6.01 | 6.01 | 6.01 | -0.33% | 492,603 |
| Jul 13, 2026 | 6.01 | 6.08 | 5.93 | 6.03 | 6.03 | 0.17% | 575,192 |
| Jul 10, 2026 | 6.11 | 6.12 | 6.02 | 6.02 | 6.02 | -1.47% | 267,888 |
| Jul 9, 2026 | 6.07 | 6.18 | 6.05 | 6.11 | 6.11 | 0.66% | 333,500 |
| Jul 8, 2026 | 6.03 | 6.14 | 5.94 | 6.07 | 6.07 | -0.33% | 665,327 |
| Jul 7, 2026 | 6.54 | 6.54 | 6.07 | 6.09 | 6.09 | -6.74% | 587,787 |
| Jul 6, 2026 | 6.56 | 6.64 | 6.48 | 6.53 | 6.53 | -0.61% | 338,769 |
| Jul 2, 2026 | 6.56 | 6.84 | 6.43 | 6.57 | 6.57 | 0.31% | 433,502 |
| Jul 1, 2026 | 6.33 | 6.57 | 6.33 | 6.55 | 6.55 | 3.64% | 745,041 |
| Jun 30, 2026 | 6.45 | 6.45 | 6.21 | 6.32 | 6.32 | -0.16% | 485,306 |
| Jun 29, 2026 | 6.61 | 6.61 | 6.25 | 6.33 | 6.33 | -3.36% | 669,205 |
| Jun 26, 2026 | 6.42 | 6.60 | 6.38 | 6.55 | 6.55 | 1.55% | 884,536 |
| Jun 25, 2026 | 6.55 | 6.70 | 6.45 | 6.45 | 6.45 | -1.23% | 382,484 |
| Jun 24, 2026 | 6.42 | 6.80 | 6.42 | 6.53 | 6.53 | 1.40% | 513,340 |
| Jun 23, 2026 | 6.41 | 6.45 | 6.22 | 6.44 | 6.44 | 1.58% | 736,824 |
| Jun 22, 2026 | 6.32 | 6.36 | 6.22 | 6.34 | 6.34 | -0.16% | 425,775 |
| Jun 18, 2026 | 6.67 | 6.67 | 6.26 | 6.35 | 6.35 | -2.31% | 383,590 |
| Jun 17, 2026 | 6.28 | 6.62 | 6.23 | 6.50 | 6.50 | 3.67% | 519,574 |
| Jun 16, 2026 | 6.29 | 6.31 | 6.17 | 6.27 | 6.27 | -0.32% | 443,268 |
| Jun 15, 2026 | 6.36 | 6.48 | 6.27 | 6.29 | 6.29 | 0.32% | 470,325 |
| Jun 12, 2026 | 6.29 | 6.43 | 6.21 | 6.27 | 6.27 | 0.48% | 625,352 |
| Jun 11, 2026 | 6.24 | 6.24 | 6.07 | 6.24 | 6.24 | 0.97% | 461,550 |