AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
4.760
+0.070 (1.49%)
Oct 16, 2026, 4:00 PM EDT - Market closed
AerSale Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 1.49% | 312,433 |
| Oct 15, 2026 | 4.70 | 4.79 | 4.69 | 4.69 | 4.69 | 0.21% | 399,759 |
| Oct 14, 2026 | 4.72 | 4.79 | 4.66 | 4.68 | 4.68 | -1.89% | 508,329 |
| Oct 13, 2026 | 4.96 | 4.96 | 4.76 | 4.77 | 4.77 | -3.83% | 379,913 |
| Oct 12, 2026 | 5.07 | 5.11 | 4.92 | 4.96 | 4.96 | -2.36% | 386,076 |
| Oct 9, 2026 | 4.92 | 5.14 | 4.87 | 5.08 | 5.08 | 3.25% | 424,384 |
| Oct 8, 2026 | 4.83 | 5.05 | 4.82 | 4.92 | 4.92 | 1.65% | 678,417 |
| Oct 7, 2026 | 4.90 | 4.90 | 4.71 | 4.84 | 4.84 | -2.62% | 670,202 |
| Oct 6, 2026 | 4.97 | 5.10 | 4.95 | 4.97 | 4.97 | 0.40% | 364,034 |
| Oct 5, 2026 | 5.02 | 5.02 | 4.89 | 4.95 | 4.95 | -1.79% | 924,296 |
| Oct 2, 2026 | 5.07 | 5.14 | 5.00 | 5.04 | 5.04 | 0.80% | 525,981 |
| Oct 1, 2026 | 5.21 | 5.25 | 5.00 | 5.00 | 5.00 | -4.58% | 433,684 |
| Sep 30, 2026 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | -1.32% | 538,583 |
| Sep 29, 2026 | 5.32 | 5.35 | 5.27 | 5.31 | 5.31 | -0.19% | 335,384 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.22 | 5.32 | 5.32 | -1.48% | 491,168 |
| Sep 25, 2026 | 5.53 | 5.55 | 5.39 | 5.40 | 5.40 | -1.64% | 348,639 |
| Sep 24, 2026 | 5.45 | 5.56 | 5.45 | 5.49 | 5.49 | 0.18% | 347,535 |
| Sep 23, 2026 | 5.53 | 5.54 | 5.48 | 5.48 | 5.48 | -1.08% | 331,787 |
| Sep 22, 2026 | 5.54 | 5.60 | 5.49 | 5.54 | 5.54 | 1.28% | 578,557 |
| Sep 21, 2026 | 5.51 | 5.53 | 5.36 | 5.47 | 5.47 | - | 439,242 |
| Sep 18, 2026 | 5.47 | 5.57 | 5.41 | 5.47 | 5.47 | - | 761,295 |
| Sep 17, 2026 | 5.50 | 5.58 | 5.45 | 5.47 | 5.47 | 1.30% | 847,514 |
| Sep 16, 2026 | 5.41 | 5.50 | 5.37 | 5.40 | 5.40 | - | 531,971 |
| Sep 15, 2026 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 340,531 |
| Sep 14, 2026 | 5.41 | 5.44 | 5.34 | 5.42 | 5.42 | -0.18% | 390,219 |
| Sep 11, 2026 | 5.43 | 5.48 | 5.38 | 5.43 | 5.43 | 1.12% | 390,998 |
| Sep 10, 2026 | 5.50 | 5.56 | 5.27 | 5.37 | 5.37 | -2.89% | 338,244 |
| Sep 9, 2026 | 5.70 | 5.71 | 5.51 | 5.53 | 5.53 | -2.81% | 399,311 |
| Sep 8, 2026 | 5.77 | 5.78 | 5.68 | 5.69 | 5.69 | -1.90% | 372,082 |
| Sep 4, 2026 | 5.64 | 5.87 | 5.61 | 5.80 | 5.80 | 2.84% | 496,469 |
| Sep 3, 2026 | 5.50 | 5.66 | 5.48 | 5.64 | 5.64 | 3.11% | 428,992 |
| Sep 2, 2026 | 5.46 | 5.55 | 5.44 | 5.47 | 5.47 | 0.37% | 441,632 |
| Sep 1, 2026 | 5.45 | 5.53 | 5.41 | 5.45 | 5.45 | -0.73% | 509,894 |
| Aug 31, 2026 | 5.59 | 5.59 | 5.45 | 5.49 | 5.49 | -2.49% | 562,626 |
| Aug 28, 2026 | 5.63 | 5.70 | 5.62 | 5.63 | 5.63 | -0.35% | 548,745 |
| Aug 27, 2026 | 5.70 | 5.73 | 5.63 | 5.65 | 5.65 | -1.40% | 366,207 |
| Aug 26, 2026 | 5.61 | 5.75 | 5.61 | 5.73 | 5.73 | 2.14% | 296,570 |
| Aug 25, 2026 | 5.62 | 5.69 | 5.59 | 5.61 | 5.61 | - | 330,027 |
| Aug 24, 2026 | 5.55 | 5.69 | 5.52 | 5.61 | 5.61 | 0.90% | 549,939 |
| 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 |