AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
5.42
+0.05 (0.93%)
Nov 4, 2024, 4:00 PM EST - Market closed
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 5.37 | 5.53 | 5.31 | 5.42 | 5.42 | 0.93% | 400,613 |
| Nov 1, 2024 | 5.26 | 5.41 | 5.26 | 5.37 | 5.37 | 1.90% | 305,702 |
| Oct 31, 2024 | 5.39 | 5.39 | 5.16 | 5.27 | 5.27 | -2.41% | 432,040 |
| Oct 30, 2024 | 5.44 | 5.47 | 5.33 | 5.40 | 5.40 | -0.92% | 511,294 |
| Oct 29, 2024 | 5.55 | 5.59 | 5.39 | 5.45 | 5.45 | -1.45% | 329,546 |
| Oct 28, 2024 | 5.35 | 5.55 | 5.35 | 5.53 | 5.53 | 4.54% | 351,425 |
| Oct 25, 2024 | 5.22 | 5.42 | 5.19 | 5.29 | 5.29 | 2.52% | 451,818 |
| Oct 24, 2024 | 5.27 | 5.41 | 5.08 | 5.16 | 5.16 | -3.19% | 612,314 |
| Oct 23, 2024 | 5.34 | 5.38 | 5.27 | 5.33 | 5.33 | -0.37% | 515,016 |
| Oct 22, 2024 | 5.32 | 5.37 | 5.25 | 5.35 | 5.35 | 0.38% | 694,264 |
| Oct 21, 2024 | 5.29 | 5.36 | 5.20 | 5.33 | 5.33 | - | 680,433 |
| Oct 18, 2024 | 5.31 | 5.34 | 5.21 | 5.33 | 5.33 | 0.38% | 763,055 |
| Oct 17, 2024 | 5.00 | 5.43 | 4.94 | 5.31 | 5.31 | 6.63% | 1,090,417 |
| Oct 16, 2024 | 5.05 | 5.07 | 4.96 | 4.98 | 4.98 | - | 656,867 |
| Oct 15, 2024 | 4.94 | 4.99 | 4.81 | 4.98 | 4.98 | 0.81% | 770,925 |
| Oct 14, 2024 | 4.84 | 5.01 | 4.74 | 4.94 | 4.94 | 1.86% | 705,069 |
| Oct 11, 2024 | 4.55 | 4.85 | 4.53 | 4.85 | 4.85 | 6.59% | 418,601 |
| Oct 10, 2024 | 4.80 | 4.90 | 4.53 | 4.55 | 4.55 | -6.19% | 617,142 |
| Oct 9, 2024 | 4.90 | 5.03 | 4.84 | 4.85 | 4.85 | -0.61% | 322,749 |
| Oct 8, 2024 | 4.78 | 4.90 | 4.74 | 4.88 | 4.88 | 2.09% | 1,775,416 |
| Oct 7, 2024 | 4.75 | 4.83 | 4.66 | 4.78 | 4.78 | 0.63% | 808,051 |
| Oct 4, 2024 | 4.89 | 4.92 | 4.74 | 4.75 | 4.75 | -1.04% | 497,812 |
| Oct 3, 2024 | 5.01 | 5.04 | 4.80 | 4.80 | 4.80 | -5.14% | 554,153 |
| Oct 2, 2024 | 5.08 | 5.12 | 5.00 | 5.06 | 5.06 | - | 271,449 |
| Oct 1, 2024 | 5.03 | 5.22 | 4.98 | 5.06 | 5.06 | 0.20% | 405,755 |
| Sep 30, 2024 | 5.07 | 5.09 | 4.97 | 5.05 | 5.05 | -0.79% | 224,157 |
| Sep 27, 2024 | 5.18 | 5.20 | 5.02 | 5.09 | 5.09 | -0.39% | 242,773 |
| Sep 26, 2024 | 5.04 | 5.22 | 5.04 | 5.11 | 5.11 | 2.40% | 427,015 |
| Sep 25, 2024 | 5.05 | 5.14 | 4.95 | 4.99 | 4.99 | -1.38% | 459,068 |
| Sep 24, 2024 | 5.16 | 5.16 | 5.03 | 5.06 | 5.06 | -0.78% | 271,408 |
| Sep 23, 2024 | 5.36 | 5.36 | 5.07 | 5.10 | 5.10 | -4.14% | 261,375 |
| Sep 20, 2024 | 5.37 | 5.43 | 5.30 | 5.32 | 5.32 | -2.74% | 421,870 |
| Sep 19, 2024 | 5.44 | 5.54 | 5.30 | 5.47 | 5.47 | 7.89% | 415,160 |
| Sep 18, 2024 | 5.17 | 5.21 | 5.04 | 5.07 | 5.07 | -1.17% | 260,748 |
| Sep 17, 2024 | 5.20 | 5.43 | 5.11 | 5.13 | 5.13 | -0.58% | 326,566 |
| Sep 16, 2024 | 5.19 | 5.30 | 5.03 | 5.16 | 5.16 | -0.58% | 177,943 |
| Sep 13, 2024 | 5.19 | 5.40 | 5.13 | 5.19 | 5.19 | 1.17% | 288,125 |
| Sep 12, 2024 | 5.16 | 5.20 | 5.03 | 5.13 | 5.13 | 0.39% | 148,669 |
| Sep 11, 2024 | 5.12 | 5.14 | 4.97 | 5.11 | 5.11 | -0.78% | 189,088 |
| Sep 10, 2024 | 5.12 | 5.17 | 4.99 | 5.15 | 5.15 | 0.39% | 196,659 |
| Sep 9, 2024 | 4.92 | 5.27 | 4.92 | 5.13 | 5.13 | 4.48% | 340,544 |
| Sep 6, 2024 | 5.13 | 5.13 | 4.85 | 4.91 | 4.91 | -4.29% | 253,416 |
| Sep 5, 2024 | 4.75 | 5.18 | 4.70 | 5.13 | 5.13 | 8.23% | 618,423 |
| Sep 4, 2024 | 4.76 | 4.90 | 4.74 | 4.74 | 4.74 | -1.04% | 258,359 |
| Sep 3, 2024 | 5.06 | 5.06 | 4.77 | 4.79 | 4.79 | -5.89% | 294,939 |
| Aug 30, 2024 | 5.15 | 5.20 | 5.06 | 5.09 | 5.09 | -1.17% | 186,746 |
| Aug 29, 2024 | 5.06 | 5.24 | 4.99 | 5.15 | 5.15 | 2.79% | 187,076 |
| Aug 28, 2024 | 4.98 | 5.02 | 4.90 | 5.01 | 5.01 | - | 168,746 |
| Aug 27, 2024 | 5.06 | 5.06 | 4.98 | 5.01 | 5.01 | -1.18% | 156,186 |
| Aug 26, 2024 | 5.19 | 5.19 | 5.01 | 5.07 | 5.07 | -2.31% | 387,058 |
| Aug 23, 2024 | 5.14 | 5.32 | 5.12 | 5.19 | 5.19 | 2.17% | 334,621 |
| Aug 22, 2024 | 5.27 | 5.27 | 5.05 | 5.08 | 5.08 | -3.79% | 147,913 |
| Aug 21, 2024 | 5.16 | 5.36 | 5.12 | 5.28 | 5.28 | 3.13% | 334,249 |
| Aug 20, 2024 | 5.22 | 5.22 | 4.95 | 5.12 | 5.12 | -2.10% | 409,907 |
| Aug 19, 2024 | 5.21 | 5.29 | 5.11 | 5.23 | 5.23 | -0.76% | 477,337 |
| Aug 16, 2024 | 5.06 | 5.36 | 5.06 | 5.27 | 5.27 | 4.36% | 495,500 |
| Aug 15, 2024 | 5.10 | 5.20 | 5.04 | 5.05 | 5.05 | 1.00% | 321,111 |
| Aug 14, 2024 | 5.09 | 5.09 | 4.98 | 5.00 | 5.00 | -1.96% | 344,859 |
| Aug 13, 2024 | 5.11 | 5.26 | 5.05 | 5.10 | 5.10 | 0.99% | 492,910 |
| Aug 12, 2024 | 5.22 | 5.37 | 5.04 | 5.05 | 5.05 | -2.13% | 362,579 |
| Aug 9, 2024 | 5.20 | 5.42 | 5.02 | 5.16 | 5.16 | -0.96% | 525,412 |
| Aug 8, 2024 | 5.30 | 5.49 | 4.88 | 5.21 | 5.21 | -6.29% | 936,443 |
| Aug 7, 2024 | 5.83 | 5.92 | 5.55 | 5.56 | 5.56 | -3.64% | 347,565 |
| Aug 6, 2024 | 5.86 | 5.86 | 5.62 | 5.77 | 5.77 | -1.54% | 299,132 |
| Aug 5, 2024 | 5.73 | 5.93 | 5.55 | 5.86 | 5.86 | -3.78% | 481,213 |
| Aug 2, 2024 | 6.34 | 6.49 | 6.01 | 6.09 | 6.09 | -7.59% | 395,128 |
| Aug 1, 2024 | 6.75 | 6.84 | 6.30 | 6.59 | 6.59 | -2.23% | 341,261 |
| Jul 31, 2024 | 6.80 | 6.92 | 6.65 | 6.74 | 6.74 | -0.59% | 311,621 |
| Jul 30, 2024 | 6.85 | 6.94 | 6.66 | 6.78 | 6.78 | - | 213,926 |
| Jul 29, 2024 | 7.36 | 7.36 | 6.78 | 6.78 | 6.78 | -7.76% | 514,609 |
| Jul 26, 2024 | 7.43 | 7.43 | 7.27 | 7.35 | 7.35 | 1.10% | 203,470 |
| Jul 25, 2024 | 7.19 | 7.42 | 7.11 | 7.27 | 7.27 | 1.25% | 192,831 |
| Jul 24, 2024 | 7.40 | 7.62 | 7.17 | 7.18 | 7.18 | -4.01% | 269,904 |
| Jul 23, 2024 | 7.21 | 7.53 | 7.17 | 7.48 | 7.48 | 3.46% | 190,783 |
| Jul 22, 2024 | 7.11 | 7.28 | 7.09 | 7.23 | 7.23 | 1.83% | 213,665 |
| Jul 19, 2024 | 7.19 | 7.19 | 6.97 | 7.10 | 7.10 | -1.11% | 229,254 |
| Jul 18, 2024 | 7.04 | 7.29 | 7.04 | 7.18 | 7.18 | 1.56% | 391,086 |
| Jul 17, 2024 | 7.09 | 7.30 | 6.96 | 7.07 | 7.07 | -1.26% | 319,941 |
| Jul 16, 2024 | 6.75 | 7.22 | 6.75 | 7.16 | 7.16 | 7.03% | 315,355 |
| Jul 15, 2024 | 6.64 | 6.84 | 6.57 | 6.69 | 6.69 | 1.36% | 490,751 |
| Jul 12, 2024 | 6.79 | 6.80 | 6.56 | 6.60 | 6.60 | -1.20% | 232,274 |
| Jul 11, 2024 | 6.50 | 6.89 | 6.46 | 6.68 | 6.68 | 4.05% | 298,145 |
| Jul 10, 2024 | 6.43 | 6.46 | 6.34 | 6.42 | 6.42 | 0.16% | 208,822 |
| Jul 9, 2024 | 6.47 | 6.47 | 6.31 | 6.41 | 6.41 | -1.08% | 337,950 |
| Jul 8, 2024 | 6.44 | 6.53 | 6.40 | 6.48 | 6.48 | 1.41% | 293,005 |
| Jul 5, 2024 | 6.66 | 6.66 | 6.36 | 6.39 | 6.39 | -4.05% | 182,246 |
| Jul 3, 2024 | 6.56 | 6.68 | 6.50 | 6.66 | 6.66 | 1.99% | 231,897 |
| Jul 2, 2024 | 6.52 | 6.64 | 6.47 | 6.53 | 6.53 | 0.31% | 505,487 |
| Jul 1, 2024 | 6.92 | 6.96 | 6.36 | 6.51 | 6.51 | -5.92% | 297,342 |
| Jun 28, 2024 | 6.80 | 7.05 | 6.74 | 6.92 | 6.92 | 2.98% | 793,333 |
| Jun 27, 2024 | 6.54 | 6.78 | 6.49 | 6.72 | 6.72 | 3.07% | 190,562 |
| Jun 26, 2024 | 6.49 | 6.62 | 6.42 | 6.52 | 6.52 | -0.46% | 203,020 |
| Jun 25, 2024 | 6.60 | 6.64 | 6.50 | 6.55 | 6.55 | -0.76% | 193,979 |
| Jun 24, 2024 | 6.87 | 7.04 | 6.60 | 6.60 | 6.60 | -3.79% | 158,381 |
| Jun 21, 2024 | 6.73 | 6.93 | 6.70 | 6.86 | 6.86 | 2.08% | 409,789 |
| Jun 20, 2024 | 6.64 | 6.82 | 6.62 | 6.72 | 6.72 | 1.82% | 180,344 |
| Jun 18, 2024 | 6.70 | 6.78 | 6.59 | 6.60 | 6.60 | -1.93% | 161,943 |
| Jun 17, 2024 | 6.56 | 6.76 | 6.51 | 6.73 | 6.73 | 1.36% | 169,931 |
| Jun 14, 2024 | 6.92 | 6.92 | 6.59 | 6.64 | 6.64 | -4.87% | 495,977 |
| Jun 13, 2024 | 6.81 | 7.00 | 6.72 | 6.98 | 6.98 | 2.65% | 282,767 |