AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
7.96
+0.04 (0.51%)
Mar 11, 2025, 4:00 PM EST - Market closed
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.92 | 8.09 | 7.84 | 7.96 | 7.96 | 0.51% | 399,579 |
| Mar 10, 2025 | 8.10 | 8.32 | 7.78 | 7.92 | 7.92 | -3.88% | 605,056 |
| Mar 7, 2025 | 7.45 | 8.55 | 7.31 | 8.24 | 8.24 | 16.55% | 1,798,336 |
| Mar 6, 2025 | 6.90 | 7.09 | 6.77 | 7.07 | 7.07 | 1.43% | 454,362 |
| Mar 5, 2025 | 6.83 | 7.02 | 6.78 | 6.97 | 6.97 | 2.20% | 210,436 |
| Mar 4, 2025 | 6.83 | 6.92 | 6.76 | 6.82 | 6.82 | -0.73% | 311,943 |
| Mar 3, 2025 | 7.02 | 7.11 | 6.86 | 6.87 | 6.87 | -1.86% | 245,708 |
| Feb 28, 2025 | 7.01 | 7.10 | 6.91 | 7.00 | 7.00 | -0.28% | 306,285 |
| Feb 27, 2025 | 7.00 | 7.16 | 7.00 | 7.02 | 7.02 | 0.29% | 157,110 |
| Feb 26, 2025 | 7.02 | 7.19 | 6.97 | 7.00 | 7.00 | -0.14% | 236,135 |
| Feb 25, 2025 | 6.90 | 7.04 | 6.84 | 7.01 | 7.01 | 1.30% | 378,193 |
| Feb 24, 2025 | 6.91 | 6.96 | 6.81 | 6.92 | 6.92 | 0.29% | 287,497 |
| Feb 21, 2025 | 6.97 | 7.21 | 6.89 | 6.90 | 6.90 | 0.29% | 263,527 |
| Feb 20, 2025 | 6.96 | 6.98 | 6.83 | 6.88 | 6.88 | -1.57% | 214,679 |
| Feb 19, 2025 | 6.97 | 7.07 | 6.93 | 6.99 | 6.99 | 0.29% | 355,137 |
| Feb 18, 2025 | 6.83 | 7.01 | 6.83 | 6.97 | 6.97 | 2.05% | 183,083 |
| Feb 14, 2025 | 6.90 | 6.91 | 6.77 | 6.83 | 6.83 | -1.01% | 231,725 |
| Feb 13, 2025 | 7.09 | 7.09 | 6.82 | 6.90 | 6.90 | -2.95% | 277,920 |
| Feb 12, 2025 | 6.98 | 7.12 | 6.96 | 7.11 | 7.11 | 0.71% | 226,003 |
| Feb 11, 2025 | 6.97 | 7.08 | 6.94 | 7.06 | 7.06 | 0.71% | 114,329 |
| Feb 10, 2025 | 6.94 | 7.08 | 6.89 | 7.01 | 7.01 | 1.59% | 133,057 |
| Feb 7, 2025 | 6.86 | 6.97 | 6.73 | 6.90 | 6.90 | 0.58% | 174,727 |
| Feb 6, 2025 | 6.88 | 6.88 | 6.76 | 6.86 | 6.86 | -0.15% | 133,453 |
| Feb 5, 2025 | 6.93 | 6.98 | 6.82 | 6.87 | 6.87 | -0.87% | 177,526 |
| Feb 4, 2025 | 6.72 | 6.98 | 6.72 | 6.93 | 6.93 | 2.97% | 159,070 |
| Feb 3, 2025 | 6.65 | 6.79 | 6.55 | 6.73 | 6.73 | -0.59% | 310,664 |
| Jan 31, 2025 | 6.77 | 6.87 | 6.67 | 6.77 | 6.77 | -0.44% | 250,589 |
| Jan 30, 2025 | 6.81 | 6.88 | 6.66 | 6.80 | 6.80 | 0.15% | 188,139 |
| Jan 29, 2025 | 6.84 | 6.86 | 6.69 | 6.79 | 6.79 | -0.59% | 228,885 |
| Jan 28, 2025 | 6.81 | 6.87 | 6.73 | 6.83 | 6.83 | 0.29% | 305,704 |
| Jan 27, 2025 | 6.81 | 6.95 | 6.76 | 6.81 | 6.81 | -0.73% | 463,262 |
| Jan 24, 2025 | 6.89 | 6.91 | 6.82 | 6.86 | 6.86 | -0.29% | 218,546 |
| Jan 23, 2025 | 6.84 | 6.95 | 6.80 | 6.88 | 6.88 | 0.88% | 184,606 |
| Jan 22, 2025 | 6.73 | 6.83 | 6.63 | 6.82 | 6.82 | 1.04% | 243,287 |
| Jan 21, 2025 | 6.60 | 6.76 | 6.54 | 6.75 | 6.75 | 3.05% | 204,038 |
| Jan 17, 2025 | 6.49 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 305,996 |
| Jan 16, 2025 | 6.47 | 6.49 | 6.41 | 6.45 | 6.45 | -0.15% | 142,233 |
| Jan 15, 2025 | 6.50 | 6.54 | 6.42 | 6.46 | 6.46 | 0.62% | 181,628 |
| Jan 14, 2025 | 6.46 | 6.46 | 6.26 | 6.42 | 6.42 | 0.31% | 179,982 |
| Jan 13, 2025 | 6.28 | 6.46 | 6.27 | 6.40 | 6.40 | 1.59% | 222,864 |
| Jan 10, 2025 | 6.04 | 6.37 | 6.04 | 6.30 | 6.30 | 3.11% | 352,230 |
| Jan 8, 2025 | 6.07 | 6.13 | 5.96 | 6.11 | 6.11 | 0.33% | 247,419 |
| Jan 7, 2025 | 6.13 | 6.18 | 6.04 | 6.09 | 6.09 | -0.49% | 245,641 |
| Jan 6, 2025 | 6.25 | 6.31 | 6.11 | 6.12 | 6.12 | -1.77% | 197,155 |
| Jan 3, 2025 | 6.22 | 6.29 | 6.12 | 6.23 | 6.23 | 1.14% | 164,854 |
| Jan 2, 2025 | 6.35 | 6.40 | 6.08 | 6.16 | 6.16 | -2.22% | 288,197 |
| Dec 31, 2024 | 6.19 | 6.40 | 6.16 | 6.30 | 6.30 | 2.44% | 306,177 |
| Dec 30, 2024 | 6.05 | 6.20 | 5.97 | 6.15 | 6.15 | 0.33% | 507,340 |
| Dec 27, 2024 | 6.18 | 6.20 | 5.97 | 6.13 | 6.13 | -0.97% | 436,033 |
| Dec 26, 2024 | 6.25 | 6.26 | 6.11 | 6.19 | 6.19 | -1.75% | 232,255 |