AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.09
-0.07 (-1.14%)
At close: May 9, 2025, 4:00 PM
6.09
0.00 (0.00%)
After-hours: May 9, 2025, 5:42 PM EDT
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 6.51 | 6.94 | 6.35 | 6.75 | 6.75 | -0.59% | 647,202 |
| Apr 4, 2025 | 7.25 | 7.27 | 6.57 | 6.79 | 6.79 | -9.10% | 880,061 |
| Apr 3, 2025 | 7.46 | 7.53 | 7.29 | 7.47 | 7.47 | -2.35% | 492,555 |
| Apr 2, 2025 | 7.60 | 7.73 | 7.56 | 7.65 | 7.65 | -0.65% | 423,336 |
| Apr 1, 2025 | 7.49 | 7.70 | 7.26 | 7.70 | 7.70 | 2.80% | 541,840 |
| Mar 31, 2025 | 7.75 | 7.75 | 7.47 | 7.49 | 7.49 | -4.10% | 495,637 |
| Mar 28, 2025 | 8.33 | 8.33 | 7.76 | 7.81 | 7.81 | -6.13% | 504,425 |
| Mar 27, 2025 | 8.41 | 8.48 | 8.19 | 8.32 | 8.32 | -0.95% | 441,331 |
| Mar 26, 2025 | 8.48 | 8.56 | 8.39 | 8.40 | 8.40 | -0.59% | 427,228 |
| Mar 25, 2025 | 8.42 | 8.55 | 8.36 | 8.45 | 8.45 | 0.48% | 757,821 |
| Mar 24, 2025 | 8.36 | 8.45 | 8.21 | 8.41 | 8.41 | 2.69% | 659,141 |
| Mar 21, 2025 | 8.34 | 8.60 | 8.15 | 8.19 | 8.19 | -2.38% | 2,812,742 |
| Mar 20, 2025 | 8.21 | 8.51 | 8.13 | 8.39 | 8.39 | 2.19% | 1,216,005 |
| Mar 19, 2025 | 8.13 | 8.27 | 8.07 | 8.21 | 8.21 | 0.74% | 1,921,678 |
| Mar 18, 2025 | 8.23 | 8.36 | 8.10 | 8.15 | 8.15 | -0.97% | 1,442,679 |
| Mar 17, 2025 | 8.67 | 8.76 | 8.16 | 8.23 | 8.23 | -1.91% | 534,304 |
| Mar 14, 2025 | 8.10 | 8.45 | 8.05 | 8.39 | 8.39 | 3.07% | 677,381 |
| Mar 13, 2025 | 8.17 | 8.36 | 8.05 | 8.14 | 8.14 | -0.37% | 514,285 |
| Mar 12, 2025 | 8.03 | 8.27 | 7.81 | 8.17 | 8.17 | 2.64% | 613,583 |
| 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 |