AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
8.66
+0.33 (3.96%)
Sep 18, 2025, 4:00 PM EDT - Market closed
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.40 | 8.66 | 8.33 | 8.66 | 8.66 | 3.96% | 348,372 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.31 | 8.33 | 8.33 | -5.56% | 470,035 |
| Sep 16, 2025 | 8.75 | 8.92 | 8.66 | 8.82 | 8.82 | 2.20% | 503,579 |
| Sep 15, 2025 | 8.51 | 8.69 | 8.44 | 8.63 | 8.63 | 1.65% | 403,450 |
| Sep 12, 2025 | 8.81 | 8.81 | 8.46 | 8.49 | 8.49 | -3.41% | 537,577 |
| Sep 11, 2025 | 8.42 | 8.81 | 8.37 | 8.79 | 8.79 | 4.77% | 637,432 |
| Sep 10, 2025 | 8.20 | 8.45 | 8.20 | 8.39 | 8.39 | 2.57% | 461,683 |
| Sep 9, 2025 | 8.37 | 8.37 | 8.16 | 8.18 | 8.18 | -2.73% | 351,704 |
| Sep 8, 2025 | 8.55 | 8.72 | 8.32 | 8.41 | 8.41 | -1.41% | 437,067 |
| Sep 5, 2025 | 8.61 | 8.63 | 8.45 | 8.53 | 8.53 | -0.70% | 369,225 |
| Sep 4, 2025 | 8.37 | 8.67 | 8.37 | 8.59 | 8.59 | 1.54% | 459,681 |
| Sep 3, 2025 | 8.47 | 8.54 | 8.33 | 8.46 | 8.46 | 0.36% | 449,571 |
| Sep 2, 2025 | 8.67 | 8.67 | 8.31 | 8.43 | 8.43 | -2.32% | 432,864 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.54 | 8.63 | 8.63 | -2.82% | 378,137 |
| Aug 28, 2025 | 8.84 | 8.93 | 8.76 | 8.88 | 8.88 | 1.25% | 531,596 |
| Aug 27, 2025 | 8.99 | 9.03 | 8.74 | 8.77 | 8.77 | -2.56% | 432,513 |
| Aug 26, 2025 | 8.87 | 9.08 | 8.75 | 9.00 | 9.00 | 1.24% | 513,937 |
| Aug 25, 2025 | 8.92 | 9.12 | 8.80 | 8.89 | 8.89 | -0.11% | 495,784 |
| Aug 22, 2025 | 8.87 | 9.08 | 8.81 | 8.90 | 8.90 | 0.56% | 855,276 |
| Aug 21, 2025 | 8.78 | 9.06 | 8.78 | 8.85 | 8.85 | 0.68% | 466,099 |
| Aug 20, 2025 | 8.83 | 8.90 | 8.63 | 8.79 | 8.79 | -0.23% | 751,954 |
| Aug 19, 2025 | 8.81 | 8.99 | 8.69 | 8.81 | 8.81 | -0.23% | 430,307 |
| Aug 18, 2025 | 8.53 | 9.00 | 8.39 | 8.83 | 8.83 | 3.76% | 705,502 |
| Aug 15, 2025 | 8.61 | 8.70 | 8.46 | 8.51 | 8.51 | -0.23% | 466,659 |
| Aug 14, 2025 | 8.76 | 8.80 | 8.44 | 8.53 | 8.53 | -2.85% | 484,423 |
| Aug 13, 2025 | 8.79 | 8.80 | 8.40 | 8.78 | 8.78 | 0.11% | 606,646 |
| Aug 12, 2025 | 8.57 | 8.91 | 8.52 | 8.77 | 8.77 | 2.81% | 814,103 |
| Aug 11, 2025 | 8.29 | 8.56 | 8.20 | 8.53 | 8.53 | 3.27% | 747,606 |
| Aug 8, 2025 | 7.72 | 8.50 | 7.68 | 8.26 | 8.26 | 8.83% | 1,116,935 |
| Aug 7, 2025 | 7.54 | 7.94 | 6.88 | 7.59 | 7.59 | 23.21% | 1,601,619 |
| Aug 6, 2025 | 6.13 | 6.28 | 6.10 | 6.16 | 6.16 | 0.82% | 366,402 |
| Aug 5, 2025 | 6.13 | 6.18 | 6.00 | 6.11 | 6.11 | -0.33% | 351,759 |
| Aug 4, 2025 | 5.93 | 6.21 | 5.92 | 6.13 | 6.13 | 3.72% | 274,911 |
| Aug 1, 2025 | 6.14 | 6.14 | 5.77 | 5.91 | 5.91 | -2.15% | 343,275 |
| Jul 31, 2025 | 6.10 | 6.16 | 5.96 | 6.04 | 6.04 | -1.31% | 273,108 |
| Jul 30, 2025 | 6.31 | 6.34 | 6.09 | 6.12 | 6.12 | -2.55% | 325,649 |
| Jul 29, 2025 | 6.37 | 6.41 | 6.26 | 6.28 | 6.28 | -0.95% | 261,865 |
| Jul 28, 2025 | 6.30 | 6.37 | 6.26 | 6.34 | 6.34 | 0.63% | 224,340 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.21 | 6.30 | 6.30 | -0.79% | 301,173 |
| Jul 24, 2025 | 6.03 | 6.53 | 6.03 | 6.35 | 6.35 | 2.09% | 301,460 |
| Jul 23, 2025 | 6.04 | 6.23 | 6.01 | 6.22 | 6.22 | 4.01% | 238,741 |
| Jul 22, 2025 | 5.77 | 5.99 | 5.75 | 5.98 | 5.98 | 3.46% | 274,734 |
| Jul 21, 2025 | 5.78 | 5.82 | 5.74 | 5.78 | 5.78 | 0.35% | 228,074 |
| Jul 18, 2025 | 5.88 | 5.88 | 5.73 | 5.76 | 5.76 | -1.37% | 241,132 |
| Jul 17, 2025 | 5.78 | 5.88 | 5.78 | 5.84 | 5.84 | 1.39% | 264,115 |
| Jul 16, 2025 | 5.70 | 5.79 | 5.67 | 5.76 | 5.76 | 1.23% | 314,972 |
| Jul 15, 2025 | 5.91 | 5.91 | 5.68 | 5.69 | 5.69 | -2.90% | 326,788 |
| Jul 14, 2025 | 5.82 | 5.90 | 5.78 | 5.86 | 5.86 | - | 281,682 |
| Jul 11, 2025 | 5.89 | 5.91 | 5.57 | 5.86 | 5.86 | -4.25% | 435,697 |
| Jul 10, 2025 | 6.11 | 6.17 | 6.08 | 6.12 | 6.12 | 0.33% | 140,320 |