AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.32
+0.10 (1.61%)
Apr 1, 2026, 11:44 AM EDT - Market open
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.14 | 6.29 | 6.13 | 6.22 | 6.22 | 2.98% | 241,612 |
| Mar 30, 2026 | 6.28 | 6.28 | 5.93 | 6.04 | 6.04 | -1.79% | 343,470 |
| Mar 27, 2026 | 6.16 | 6.21 | 6.10 | 6.15 | 6.15 | -0.81% | 336,335 |
| Mar 26, 2026 | 6.31 | 6.34 | 6.18 | 6.20 | 6.20 | -2.67% | 279,519 |
| Mar 25, 2026 | 6.34 | 6.38 | 6.28 | 6.37 | 6.37 | 1.76% | 199,977 |
| Mar 24, 2026 | 6.21 | 6.29 | 6.20 | 6.26 | 6.26 | -0.48% | 282,538 |
| Mar 23, 2026 | 6.29 | 6.34 | 6.19 | 6.29 | 6.29 | 2.11% | 319,816 |
| Mar 20, 2026 | 6.28 | 6.29 | 6.14 | 6.16 | 6.16 | -1.91% | 833,262 |
| Mar 19, 2026 | 6.23 | 6.35 | 6.13 | 6.28 | 6.28 | -0.48% | 234,852 |
| Mar 18, 2026 | 6.30 | 6.40 | 6.29 | 6.31 | 6.31 | -0.32% | 258,858 |
| Mar 17, 2026 | 6.35 | 6.38 | 6.26 | 6.33 | 6.33 | 0.64% | 267,530 |
| Mar 16, 2026 | 6.30 | 6.34 | 6.23 | 6.29 | 6.29 | 0.80% | 233,033 |
| Mar 13, 2026 | 6.15 | 6.25 | 6.07 | 6.24 | 6.24 | 1.79% | 462,963 |
| Mar 12, 2026 | 6.33 | 6.40 | 6.05 | 6.13 | 6.13 | -4.81% | 390,539 |
| Mar 11, 2026 | 6.35 | 6.55 | 6.35 | 6.44 | 6.44 | - | 251,354 |
| Mar 10, 2026 | 6.47 | 6.57 | 6.37 | 6.44 | 6.44 | -0.31% | 358,004 |
| Mar 9, 2026 | 6.41 | 6.50 | 6.12 | 6.46 | 6.46 | - | 555,639 |
| Mar 6, 2026 | 6.70 | 7.20 | 6.32 | 6.46 | 6.46 | -11.75% | 1,245,991 |
| Mar 5, 2026 | 7.52 | 7.53 | 7.28 | 7.32 | 7.32 | -3.30% | 182,859 |
| Mar 4, 2026 | 7.67 | 7.67 | 7.54 | 7.57 | 7.57 | -0.26% | 171,838 |
| Mar 3, 2026 | 7.54 | 7.68 | 7.44 | 7.59 | 7.59 | -2.06% | 209,302 |
| Mar 2, 2026 | 7.77 | 7.93 | 7.60 | 7.75 | 7.75 | -0.64% | 176,793 |
| Feb 27, 2026 | 7.64 | 7.83 | 7.61 | 7.80 | 7.80 | 1.30% | 189,499 |
| Feb 26, 2026 | 7.66 | 7.73 | 7.52 | 7.70 | 7.70 | 0.26% | 160,682 |
| Feb 25, 2026 | 7.65 | 7.69 | 7.48 | 7.68 | 7.68 | 1.19% | 128,419 |
| Feb 24, 2026 | 7.61 | 7.64 | 7.55 | 7.59 | 7.59 | -0.39% | 132,245 |
| Feb 23, 2026 | 7.58 | 7.66 | 7.50 | 7.62 | 7.62 | 0.53% | 182,943 |
| Feb 20, 2026 | 7.48 | 7.64 | 7.42 | 7.58 | 7.58 | 1.20% | 124,047 |
| Feb 19, 2026 | 7.37 | 7.49 | 7.37 | 7.49 | 7.49 | 1.35% | 160,891 |
| Feb 18, 2026 | 7.35 | 7.46 | 7.32 | 7.39 | 7.39 | 0.41% | 189,124 |
| Feb 17, 2026 | 7.23 | 7.41 | 7.19 | 7.36 | 7.36 | 1.66% | 160,270 |
| Feb 13, 2026 | 7.14 | 7.29 | 7.10 | 7.24 | 7.24 | 1.40% | 238,409 |
| Feb 12, 2026 | 7.18 | 7.31 | 7.06 | 7.14 | 7.14 | -0.56% | 202,235 |
| Feb 11, 2026 | 7.40 | 7.46 | 7.13 | 7.18 | 7.18 | -2.84% | 146,194 |
| Feb 10, 2026 | 7.42 | 7.49 | 7.31 | 7.39 | 7.39 | -0.27% | 183,476 |
| Feb 9, 2026 | 7.41 | 7.49 | 7.31 | 7.41 | 7.41 | -0.54% | 121,625 |
| Feb 6, 2026 | 7.28 | 7.49 | 7.28 | 7.45 | 7.45 | 2.90% | 254,914 |
| Feb 5, 2026 | 7.31 | 7.37 | 7.17 | 7.24 | 7.24 | -0.82% | 199,560 |
| Feb 4, 2026 | 7.52 | 7.55 | 7.18 | 7.30 | 7.30 | -2.80% | 205,101 |
| Feb 3, 2026 | 7.58 | 7.73 | 7.38 | 7.51 | 7.51 | -0.79% | 181,265 |
| Feb 2, 2026 | 7.51 | 7.66 | 7.43 | 7.57 | 7.57 | 1.07% | 201,584 |
| Jan 30, 2026 | 7.35 | 7.53 | 7.31 | 7.49 | 7.49 | 1.63% | 227,315 |
| Jan 29, 2026 | 7.42 | 7.51 | 7.25 | 7.37 | 7.37 | -0.14% | 152,641 |
| Jan 28, 2026 | 7.62 | 7.62 | 7.36 | 7.38 | 7.38 | -2.77% | 155,434 |
| Jan 27, 2026 | 7.49 | 7.68 | 7.30 | 7.59 | 7.59 | 1.61% | 153,533 |
| Jan 26, 2026 | 7.49 | 7.51 | 7.39 | 7.47 | 7.47 | -0.40% | 221,209 |
| Jan 23, 2026 | 7.61 | 7.61 | 7.48 | 7.50 | 7.50 | -1.32% | 186,540 |
| Jan 22, 2026 | 7.47 | 7.71 | 7.47 | 7.60 | 7.60 | 0.66% | 163,697 |
| Jan 21, 2026 | 7.34 | 7.60 | 7.31 | 7.55 | 7.55 | 3.57% | 227,933 |
| Jan 20, 2026 | 7.46 | 7.56 | 7.28 | 7.29 | 7.29 | -3.44% | 348,146 |