AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.97
+0.14 (2.05%)
Feb 18, 2025, 4:00 PM EST - Market closed

AerSale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20256.837.016.836.976.972.05%183,083
Feb 14, 20256.906.916.776.836.83-1.01%231,725
Feb 13, 20257.097.096.826.906.90-2.95%277,920
Feb 12, 20256.987.126.967.117.110.71%226,003
Feb 11, 20256.977.086.947.067.060.71%114,329
Feb 10, 20256.947.086.897.017.011.59%133,057
Feb 7, 20256.866.976.736.906.900.58%174,727
Feb 6, 20256.886.886.766.866.86-0.15%133,453
Feb 5, 20256.936.986.826.876.87-0.87%177,526
Feb 4, 20256.726.986.726.936.932.97%159,070
Feb 3, 20256.656.796.556.736.73-0.59%310,664
Jan 31, 20256.776.876.676.776.77-0.44%250,589
Jan 30, 20256.816.886.666.806.800.15%188,139
Jan 29, 20256.846.866.696.796.79-0.59%228,885
Jan 28, 20256.816.876.736.836.830.29%305,704
Jan 27, 20256.816.956.766.816.81-0.73%463,262
Jan 24, 20256.896.916.826.866.86-0.29%218,546
Jan 23, 20256.846.956.806.886.880.88%184,606
Jan 22, 20256.736.836.636.826.821.04%243,287
Jan 21, 20256.606.766.546.756.753.05%204,038
Jan 17, 20256.496.556.456.556.551.55%305,996
Jan 16, 20256.476.496.416.456.45-0.15%142,233
Jan 15, 20256.506.546.426.466.460.62%181,628
Jan 14, 20256.466.466.266.426.420.31%179,982
Jan 13, 20256.286.466.276.406.401.59%222,864
Jan 10, 20256.046.376.046.306.303.11%352,230
Jan 8, 20256.076.135.966.116.110.33%247,419
Jan 7, 20256.136.186.046.096.09-0.49%245,641
Jan 6, 20256.256.316.116.126.12-1.77%197,155
Jan 3, 20256.226.296.126.236.231.14%164,854
Jan 2, 20256.356.406.086.166.16-2.22%288,197
Dec 31, 20246.196.406.166.306.302.44%306,177
Dec 30, 20246.056.205.976.156.150.33%507,340
Dec 27, 20246.186.205.976.136.13-0.97%436,033
Dec 26, 20246.256.266.116.196.19-1.75%232,255
Dec 24, 20246.146.386.046.306.302.77%240,029
Dec 23, 20246.206.296.046.136.13-1.13%484,142
Dec 20, 20246.106.276.036.206.201.31%417,757
Dec 19, 20246.186.206.036.126.120.33%524,138
Dec 18, 20246.276.276.036.106.10-2.71%423,033
Dec 17, 20246.206.276.096.276.271.62%205,530
Dec 16, 20246.216.286.146.176.170.33%138,755
Dec 13, 20246.146.216.046.156.150.16%244,868
Dec 12, 20246.146.246.096.146.14-0.97%364,133
Dec 11, 20246.296.386.156.206.20-1.43%214,182
Dec 10, 20246.066.395.986.296.294.14%306,756
Dec 9, 20246.196.335.996.046.04-2.58%390,467
Dec 6, 20246.186.216.056.206.200.98%164,227
Dec 5, 20246.246.306.096.146.14-2.38%124,475
Dec 4, 20246.146.316.136.296.293.11%152,171
Dec 3, 20246.436.446.066.106.10-5.13%280,136
Dec 2, 20246.316.546.186.436.432.06%391,641
Nov 29, 20246.286.386.256.306.300.80%94,710
Nov 27, 20246.316.396.216.256.25-0.48%154,372
Nov 26, 20246.396.496.026.286.28-2.48%352,347
Nov 25, 20246.656.696.426.446.44-1.98%236,314
Nov 22, 20246.426.596.356.576.572.66%651,340
Nov 21, 20246.236.456.186.406.403.39%486,169
Nov 20, 20246.136.226.066.196.191.31%456,544
Nov 19, 20246.006.136.006.116.111.66%513,299
Nov 18, 20246.076.105.816.016.01-0.83%557,024
Nov 15, 20245.986.085.756.066.062.54%499,707
Nov 14, 20245.795.955.705.915.912.25%405,252
Nov 13, 20245.695.815.585.785.782.48%274,827
Nov 12, 20245.665.765.565.645.64-0.70%462,972
Nov 11, 20245.585.855.555.685.683.27%441,898
Nov 8, 20245.406.135.345.505.50-6.78%576,027
Nov 7, 20246.016.135.825.905.90-1.01%354,453
Nov 6, 20245.905.995.815.965.964.38%453,617
Nov 5, 20245.415.715.405.715.715.35%305,253
Nov 4, 20245.375.535.315.425.420.93%400,613
Nov 1, 20245.265.415.265.375.371.90%305,702
Oct 31, 20245.395.395.165.275.27-2.41%432,040
Oct 30, 20245.445.475.335.405.40-0.92%511,294
Oct 29, 20245.555.595.395.455.45-1.45%329,546
Oct 28, 20245.355.555.355.535.534.54%351,425
Oct 25, 20245.225.425.195.295.292.52%451,818
Oct 24, 20245.275.415.085.165.16-3.19%612,314
Oct 23, 20245.345.385.275.335.33-0.37%515,016
Oct 22, 20245.325.375.255.355.350.38%694,264
Oct 21, 20245.295.365.205.335.33-680,433
Oct 18, 20245.315.345.215.335.330.38%763,055
Oct 17, 20245.005.434.945.315.316.63%1,090,417
Oct 16, 20245.055.074.964.984.98-656,867
Oct 15, 20244.944.994.814.984.980.81%770,925
Oct 14, 20244.845.014.744.944.941.86%705,069
Oct 11, 20244.554.854.534.854.856.59%418,601
Oct 10, 20244.804.904.534.554.55-6.19%617,142
Oct 9, 20244.905.034.844.854.85-0.61%322,749
Oct 8, 20244.784.904.744.884.882.09%1,775,416
Oct 7, 20244.754.834.664.784.780.63%808,051
Oct 4, 20244.894.924.744.754.75-1.04%497,812
Oct 3, 20245.015.044.804.804.80-5.14%554,153
Oct 2, 20245.085.125.005.065.06-271,449
Oct 1, 20245.035.224.985.065.060.20%405,755
Sep 30, 20245.075.094.975.055.05-0.79%224,157
Sep 27, 20245.185.205.025.095.09-0.39%242,773
Sep 26, 20245.045.225.045.115.112.40%427,015
Sep 25, 20245.055.144.954.994.99-1.38%459,068
Sep 24, 20245.165.165.035.065.06-0.78%271,408