AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.47
+0.01 (0.15%)
At close: Mar 9, 2026, 4:00 PM EDT
6.46
-0.01 (-0.15%)
After-hours: Mar 9, 2026, 4:10 PM EDT
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.41 | 6.46 | 6.12 | 6.45 | - | -0.23% | 500,768 |
| 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 |
| Jan 16, 2026 | 7.72 | 7.75 | 7.52 | 7.55 | 7.55 | -2.20% | 187,507 |
| Jan 15, 2026 | 7.65 | 7.74 | 7.57 | 7.72 | 7.72 | 1.18% | 203,121 |
| Jan 14, 2026 | 7.75 | 7.81 | 7.63 | 7.63 | 7.63 | -1.55% | 270,573 |
| Jan 13, 2026 | 7.73 | 7.85 | 7.68 | 7.75 | 7.75 | 0.26% | 402,020 |
| Jan 12, 2026 | 7.69 | 7.81 | 7.66 | 7.73 | 7.73 | 0.91% | 211,992 |
| Jan 9, 2026 | 7.52 | 7.87 | 7.41 | 7.66 | 7.66 | 3.10% | 380,958 |
| Jan 8, 2026 | 7.35 | 7.58 | 7.29 | 7.43 | 7.43 | 1.50% | 332,777 |
| Jan 7, 2026 | 7.43 | 7.50 | 7.30 | 7.32 | 7.32 | -1.08% | 269,454 |
| Jan 6, 2026 | 7.40 | 7.46 | 7.30 | 7.40 | 7.40 | -0.40% | 215,101 |
| Jan 5, 2026 | 7.21 | 7.54 | 7.21 | 7.43 | 7.43 | 2.91% | 266,483 |
| Jan 2, 2026 | 7.04 | 7.23 | 7.04 | 7.22 | 7.22 | 1.55% | 277,832 |
| Dec 31, 2025 | 7.02 | 7.12 | 7.02 | 7.11 | 7.11 | - | 295,982 |
| Dec 30, 2025 | 7.07 | 7.16 | 7.06 | 7.11 | 7.11 | 0.85% | 237,221 |
| Dec 29, 2025 | 7.08 | 7.12 | 7.01 | 7.05 | 7.05 | -0.84% | 267,266 |
| Dec 26, 2025 | 7.17 | 7.19 | 7.04 | 7.11 | 7.11 | -0.97% | 208,814 |
| Dec 24, 2025 | 7.16 | 7.27 | 7.16 | 7.18 | 7.18 | 0.42% | 143,230 |