AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.19
+0.08 (1.31%)
Nov 20, 2024, 4:00 PM EST - Market closed

AerSale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.136.226.066.196.191.31%456,544
Nov 19, 20246.006.136.006.116.111.66%513,299
Nov 18, 20246.076.105.816.016.01-0.83%557,024
Nov 15, 20245.986.085.756.066.062.54%499,707
Nov 14, 20245.795.955.705.915.912.25%405,252
Nov 13, 20245.695.815.585.785.782.48%274,827
Nov 12, 20245.665.765.565.645.64-0.70%462,972
Nov 11, 20245.585.855.555.685.683.27%441,898
Nov 8, 20245.406.135.345.505.50-6.78%576,027
Nov 7, 20246.016.135.825.905.90-1.01%354,453
Nov 6, 20245.905.995.815.965.964.38%453,617
Nov 5, 20245.415.715.405.715.715.35%305,253
Nov 4, 20245.375.535.315.425.420.93%400,613
Nov 1, 20245.265.415.265.375.371.90%305,702
Oct 31, 20245.395.395.165.275.27-2.41%432,040
Oct 30, 20245.445.475.335.405.40-0.92%511,294
Oct 29, 20245.555.595.395.455.45-1.45%329,546
Oct 28, 20245.355.555.355.535.534.54%351,425
Oct 25, 20245.225.425.195.295.292.52%451,818
Oct 24, 20245.275.415.085.165.16-3.19%612,314
Oct 23, 20245.345.385.275.335.33-0.37%515,016
Oct 22, 20245.325.375.255.355.350.38%694,264
Oct 21, 20245.295.365.205.335.33-680,433
Oct 18, 20245.315.345.215.335.330.38%763,055
Oct 17, 20245.005.434.945.315.316.63%1,090,417
Oct 16, 20245.055.074.964.984.98-656,867
Oct 15, 20244.944.994.814.984.980.81%770,925
Oct 14, 20244.845.014.744.944.941.86%705,069
Oct 11, 20244.554.854.534.854.856.59%418,601
Oct 10, 20244.804.904.534.554.55-6.19%617,142
Oct 9, 20244.905.034.844.854.85-0.61%322,749
Oct 8, 20244.784.904.744.884.882.09%1,775,416
Oct 7, 20244.754.834.664.784.780.63%808,051
Oct 4, 20244.894.924.744.754.75-1.04%497,812
Oct 3, 20245.015.044.804.804.80-5.14%554,153
Oct 2, 20245.085.125.005.065.06-271,449
Oct 1, 20245.035.224.985.065.060.20%405,755
Sep 30, 20245.075.094.975.055.05-0.79%224,157
Sep 27, 20245.185.205.025.095.09-0.39%242,773
Sep 26, 20245.045.225.045.115.112.40%427,015
Sep 25, 20245.055.144.954.994.99-1.38%459,068
Sep 24, 20245.165.165.035.065.06-0.78%271,408
Sep 23, 20245.365.365.075.105.10-4.14%261,375
Sep 20, 20245.375.435.305.325.32-2.74%421,870
Sep 19, 20245.445.545.305.475.477.89%415,160
Sep 18, 20245.175.215.045.075.07-1.17%260,748
Sep 17, 20245.205.435.115.135.13-0.58%326,566
Sep 16, 20245.195.305.035.165.16-0.58%177,943
Sep 13, 20245.195.405.135.195.191.17%288,125
Sep 12, 20245.165.205.035.135.130.39%148,669
Sep 11, 20245.125.144.975.115.11-0.78%189,088
Sep 10, 20245.125.174.995.155.150.39%196,659
Sep 9, 20244.925.274.925.135.134.48%340,544
Sep 6, 20245.135.134.854.914.91-4.29%253,416
Sep 5, 20244.755.184.705.135.138.23%618,423
Sep 4, 20244.764.904.744.744.74-1.04%258,359
Sep 3, 20245.065.064.774.794.79-5.89%294,939
Aug 30, 20245.155.205.065.095.09-1.17%186,746
Aug 29, 20245.065.244.995.155.152.79%187,076
Aug 28, 20244.985.024.905.015.01-168,746
Aug 27, 20245.065.064.985.015.01-1.18%156,186
Aug 26, 20245.195.195.015.075.07-2.31%387,058
Aug 23, 20245.145.325.125.195.192.17%334,621
Aug 22, 20245.275.275.055.085.08-3.79%147,913
Aug 21, 20245.165.365.125.285.283.13%334,249
Aug 20, 20245.225.224.955.125.12-2.10%409,907
Aug 19, 20245.215.295.115.235.23-0.76%477,337
Aug 16, 20245.065.365.065.275.274.36%495,500
Aug 15, 20245.105.205.045.055.051.00%321,111
Aug 14, 20245.095.094.985.005.00-1.96%344,859
Aug 13, 20245.115.265.055.105.100.99%492,910
Aug 12, 20245.225.375.045.055.05-2.13%362,579
Aug 9, 20245.205.425.025.165.16-0.96%525,412
Aug 8, 20245.305.494.885.215.21-6.29%936,443
Aug 7, 20245.835.925.555.565.56-3.64%347,565
Aug 6, 20245.865.865.625.775.77-1.54%299,132
Aug 5, 20245.735.935.555.865.86-3.78%481,213
Aug 2, 20246.346.496.016.096.09-7.59%395,128
Aug 1, 20246.756.846.306.596.59-2.23%341,261
Jul 31, 20246.806.926.656.746.74-0.59%311,621
Jul 30, 20246.856.946.666.786.78-213,926
Jul 29, 20247.367.366.786.786.78-7.76%514,609
Jul 26, 20247.437.437.277.357.351.10%203,470
Jul 25, 20247.197.427.117.277.271.25%192,831
Jul 24, 20247.407.627.177.187.18-4.01%269,904
Jul 23, 20247.217.537.177.487.483.46%190,783
Jul 22, 20247.117.287.097.237.231.83%213,665
Jul 19, 20247.197.196.977.107.10-1.11%229,254
Jul 18, 20247.047.297.047.187.181.56%391,086
Jul 17, 20247.097.306.967.077.07-1.26%319,941
Jul 16, 20246.757.226.757.167.167.03%315,355
Jul 15, 20246.646.846.576.696.691.36%490,751
Jul 12, 20246.796.806.566.606.60-1.20%232,274
Jul 11, 20246.506.896.466.686.684.05%298,145
Jul 10, 20246.436.466.346.426.420.16%208,822
Jul 9, 20246.476.476.316.416.41-1.08%337,950
Jul 8, 20246.446.536.406.486.481.41%293,005
Jul 5, 20246.666.666.366.396.39-4.05%182,246
Jul 3, 20246.566.686.506.666.661.99%231,897
Jul 2, 20246.526.646.476.536.530.31%505,487