AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.10
0.00 (-0.08%)
At close: Jul 10, 2025, 4:00 PM
6.21
+0.12 (1.89%)
After-hours: Jul 10, 2025, 7:46 PM EDT
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 6.11 | 6.17 | 6.08 | 6.12 | 6.12 | 0.33% | 140,320 |
| Jul 9, 2025 | 6.12 | 6.24 | 6.08 | 6.10 | 6.10 | - | 235,797 |
| Jul 8, 2025 | 6.05 | 6.13 | 6.04 | 6.10 | 6.10 | 0.66% | 221,618 |
| Jul 7, 2025 | 6.17 | 6.25 | 6.00 | 6.06 | 6.06 | -2.26% | 240,646 |
| Jul 3, 2025 | 6.14 | 6.23 | 6.12 | 6.20 | 6.20 | 0.98% | 184,945 |
| Jul 2, 2025 | 6.01 | 6.20 | 5.95 | 6.14 | 6.14 | 2.16% | 312,297 |
| Jul 1, 2025 | 5.97 | 6.10 | 5.97 | 6.01 | 6.01 | - | 189,254 |
| Jun 30, 2025 | 6.06 | 6.09 | 5.98 | 6.01 | 6.01 | -1.15% | 190,070 |
| Jun 27, 2025 | 6.05 | 6.08 | 6.01 | 6.08 | 6.08 | 1.00% | 375,528 |
| Jun 26, 2025 | 5.89 | 6.07 | 5.87 | 6.02 | 6.02 | 2.21% | 209,514 |
| Jun 25, 2025 | 5.94 | 6.06 | 5.87 | 5.89 | 5.89 | -0.84% | 202,683 |
| Jun 24, 2025 | 5.94 | 6.05 | 5.86 | 5.94 | 5.94 | 0.68% | 274,302 |
| Jun 23, 2025 | 5.83 | 5.95 | 5.83 | 5.90 | 5.90 | 1.37% | 256,012 |
| Jun 20, 2025 | 5.92 | 5.95 | 5.81 | 5.82 | 5.82 | -0.85% | 442,265 |
| Jun 18, 2025 | 5.72 | 5.92 | 5.66 | 5.87 | 5.87 | 2.62% | 398,445 |
| Jun 17, 2025 | 5.76 | 5.85 | 5.71 | 5.72 | 5.72 | -1.38% | 241,121 |
| Jun 16, 2025 | 6.00 | 6.02 | 5.79 | 5.80 | 5.80 | -2.36% | 299,844 |
| Jun 13, 2025 | 6.01 | 6.11 | 5.78 | 5.94 | 5.94 | -2.62% | 529,975 |
| Jun 12, 2025 | 6.05 | 6.12 | 5.93 | 6.10 | 6.10 | 0.49% | 413,586 |
| Jun 11, 2025 | 5.94 | 6.08 | 5.85 | 6.07 | 6.07 | 2.19% | 311,619 |
| Jun 10, 2025 | 5.93 | 5.96 | 5.86 | 5.94 | 5.94 | 0.34% | 238,968 |
| Jun 9, 2025 | 5.86 | 6.04 | 5.82 | 5.92 | 5.92 | 1.54% | 266,588 |
| Jun 6, 2025 | 5.89 | 6.00 | 5.81 | 5.83 | 5.83 | -0.34% | 253,193 |
| Jun 5, 2025 | 6.03 | 6.08 | 5.81 | 5.85 | 5.85 | -2.99% | 328,671 |
| Jun 4, 2025 | 5.98 | 6.09 | 5.98 | 6.03 | 6.03 | 0.84% | 266,977 |
| Jun 3, 2025 | 5.79 | 6.02 | 5.78 | 5.98 | 5.98 | 3.10% | 284,318 |
| Jun 2, 2025 | 5.87 | 5.98 | 5.79 | 5.80 | 5.80 | -1.53% | 450,292 |
| May 30, 2025 | 5.94 | 6.01 | 5.88 | 5.89 | 5.89 | -1.34% | 258,349 |
| May 29, 2025 | 6.05 | 6.08 | 5.95 | 5.97 | 5.97 | -0.67% | 180,467 |
| May 28, 2025 | 6.05 | 6.10 | 6.01 | 6.01 | 6.01 | -0.33% | 253,924 |
| May 27, 2025 | 5.89 | 6.04 | 5.86 | 6.03 | 6.03 | 2.90% | 318,622 |
| May 23, 2025 | 5.76 | 5.90 | 5.76 | 5.86 | 5.86 | 0.34% | 269,018 |
| May 22, 2025 | 5.94 | 6.03 | 5.83 | 5.84 | 5.84 | -2.18% | 293,593 |
| May 21, 2025 | 6.01 | 6.16 | 5.96 | 5.97 | 5.97 | -1.49% | 336,737 |
| May 20, 2025 | 6.13 | 6.24 | 6.02 | 6.06 | 6.06 | -1.46% | 473,813 |
| May 19, 2025 | 6.20 | 6.26 | 6.14 | 6.15 | 6.15 | -1.91% | 256,713 |
| May 16, 2025 | 6.31 | 6.38 | 6.21 | 6.27 | 6.27 | -0.79% | 348,321 |
| May 15, 2025 | 6.24 | 6.46 | 6.24 | 6.32 | 6.32 | 1.28% | 416,697 |
| May 14, 2025 | 6.10 | 6.26 | 5.99 | 6.24 | 6.24 | 2.30% | 465,200 |
| May 13, 2025 | 6.10 | 6.17 | 6.05 | 6.10 | 6.10 | -0.16% | 428,686 |
| May 12, 2025 | 6.19 | 6.34 | 6.09 | 6.11 | 6.11 | 0.33% | 647,745 |
| 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 |