AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
5.88
+0.16 (2.71%)
At close: Jun 18, 2025, 4:00 PM
5.87
0.00 (-0.09%)
After-hours: Jun 18, 2025, 4:04 PM EDT
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.72 | 5.92 | 5.66 | 5.87 | 5.87 | 2.62% | 398,445 |
| Jun 17, 2025 | 5.76 | 5.85 | 5.71 | 5.72 | 5.72 | -1.38% | 241,121 |
| Jun 16, 2025 | 6.00 | 6.02 | 5.79 | 5.80 | 5.80 | -2.36% | 299,844 |
| Jun 13, 2025 | 6.01 | 6.11 | 5.78 | 5.94 | 5.94 | -2.62% | 529,975 |
| Jun 12, 2025 | 6.05 | 6.12 | 5.93 | 6.10 | 6.10 | 0.49% | 413,586 |
| Jun 11, 2025 | 5.94 | 6.08 | 5.85 | 6.07 | 6.07 | 2.19% | 311,619 |
| Jun 10, 2025 | 5.93 | 5.96 | 5.86 | 5.94 | 5.94 | 0.34% | 238,968 |
| Jun 9, 2025 | 5.86 | 6.04 | 5.82 | 5.92 | 5.92 | 1.54% | 266,588 |
| Jun 6, 2025 | 5.89 | 6.00 | 5.81 | 5.83 | 5.83 | -0.34% | 253,193 |
| Jun 5, 2025 | 6.03 | 6.08 | 5.81 | 5.85 | 5.85 | -2.99% | 328,671 |
| Jun 4, 2025 | 5.98 | 6.09 | 5.98 | 6.03 | 6.03 | 0.84% | 266,977 |
| Jun 3, 2025 | 5.79 | 6.02 | 5.78 | 5.98 | 5.98 | 3.10% | 284,318 |
| Jun 2, 2025 | 5.87 | 5.98 | 5.79 | 5.80 | 5.80 | -1.53% | 450,292 |
| May 30, 2025 | 5.94 | 6.01 | 5.88 | 5.89 | 5.89 | -1.34% | 258,349 |
| May 29, 2025 | 6.05 | 6.08 | 5.95 | 5.97 | 5.97 | -0.67% | 180,467 |
| May 28, 2025 | 6.05 | 6.10 | 6.01 | 6.01 | 6.01 | -0.33% | 253,924 |
| May 27, 2025 | 5.89 | 6.04 | 5.86 | 6.03 | 6.03 | 2.90% | 318,622 |
| May 23, 2025 | 5.76 | 5.90 | 5.76 | 5.86 | 5.86 | 0.34% | 269,018 |
| May 22, 2025 | 5.94 | 6.03 | 5.83 | 5.84 | 5.84 | -2.18% | 293,593 |
| May 21, 2025 | 6.01 | 6.16 | 5.96 | 5.97 | 5.97 | -1.49% | 336,737 |
| May 20, 2025 | 6.13 | 6.24 | 6.02 | 6.06 | 6.06 | -1.46% | 473,813 |
| May 19, 2025 | 6.20 | 6.26 | 6.14 | 6.15 | 6.15 | -1.91% | 256,713 |
| May 16, 2025 | 6.31 | 6.38 | 6.21 | 6.27 | 6.27 | -0.79% | 348,321 |
| May 15, 2025 | 6.24 | 6.46 | 6.24 | 6.32 | 6.32 | 1.28% | 416,697 |
| May 14, 2025 | 6.10 | 6.26 | 5.99 | 6.24 | 6.24 | 2.30% | 465,200 |
| May 13, 2025 | 6.10 | 6.17 | 6.05 | 6.10 | 6.10 | -0.16% | 428,686 |
| May 12, 2025 | 6.19 | 6.34 | 6.09 | 6.11 | 6.11 | 0.33% | 647,745 |
| May 9, 2025 | 6.19 | 6.42 | 6.03 | 6.09 | 6.09 | -1.14% | 646,089 |
| May 8, 2025 | 5.75 | 6.38 | 5.75 | 6.16 | 6.16 | -12.50% | 1,668,256 |
| May 7, 2025 | 7.07 | 7.18 | 7.01 | 7.04 | 7.04 | - | 358,526 |
| May 6, 2025 | 6.95 | 7.06 | 6.84 | 7.04 | 7.04 | 0.57% | 355,683 |
| May 5, 2025 | 7.05 | 7.11 | 6.98 | 7.00 | 7.00 | -1.55% | 236,649 |
| May 2, 2025 | 6.99 | 7.19 | 6.86 | 7.11 | 7.11 | 2.89% | 375,890 |
| May 1, 2025 | 7.01 | 7.09 | 6.85 | 6.91 | 6.91 | -0.86% | 259,747 |
| Apr 30, 2025 | 7.01 | 7.04 | 6.79 | 6.97 | 6.97 | -1.27% | 381,725 |
| Apr 29, 2025 | 6.87 | 7.06 | 6.80 | 7.06 | 7.06 | 2.62% | 336,631 |
| Apr 28, 2025 | 6.76 | 6.94 | 6.72 | 6.88 | 6.88 | 1.93% | 386,613 |
| Apr 25, 2025 | 6.51 | 6.75 | 6.49 | 6.75 | 6.75 | 3.05% | 333,933 |
| Apr 24, 2025 | 6.45 | 6.60 | 6.38 | 6.55 | 6.55 | 1.08% | 404,012 |
| Apr 23, 2025 | 6.49 | 6.62 | 6.43 | 6.48 | 6.48 | 1.89% | 563,133 |
| Apr 22, 2025 | 6.33 | 6.54 | 6.19 | 6.36 | 6.36 | 1.11% | 561,798 |
| Apr 21, 2025 | 6.62 | 6.80 | 6.26 | 6.29 | 6.29 | -5.98% | 489,714 |
| Apr 17, 2025 | 6.83 | 6.85 | 6.68 | 6.69 | 6.69 | -1.04% | 348,463 |
| Apr 16, 2025 | 7.02 | 7.05 | 6.63 | 6.76 | 6.76 | -3.98% | 591,811 |
| Apr 15, 2025 | 7.25 | 7.28 | 7.00 | 7.04 | 7.04 | -3.03% | 469,124 |
| Apr 14, 2025 | 7.36 | 7.59 | 7.25 | 7.26 | 7.26 | 1.40% | 366,551 |
| Apr 11, 2025 | 7.27 | 7.39 | 7.03 | 7.16 | 7.16 | -0.56% | 398,790 |
| Apr 10, 2025 | 7.22 | 7.44 | 7.06 | 7.20 | 7.20 | -2.04% | 500,435 |
| Apr 9, 2025 | 7.03 | 7.43 | 6.86 | 7.35 | 7.35 | 4.55% | 797,355 |
| Apr 8, 2025 | 7.00 | 7.25 | 6.81 | 7.03 | 7.03 | 4.15% | 1,479,015 |