AerSale Corporation ASLE
NASDAQ · United States · Distribution Services
$5.12-0.12 (-2.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.12 | -2.29% | $5.21 | $5.25 | $5.07 | 123.56K |
| 2026-09-30 | $5.24 | -1.32% | $5.32 | $5.32 | $5.24 | 538.60K |
| 2026-09-29 | $5.31 | -0.19% | $5.32 | $5.35 | $5.26 | 335.40K |
| 2026-09-28 | $5.32 | -1.48% | $5.35 | $5.35 | $5.22 | 491.20K |
| 2026-09-25 | $5.40 | -1.64% | $5.53 | $5.55 | $5.39 | 348.60K |
| 2026-09-24 | $5.49 | +0.18% | $5.45 | $5.56 | $5.45 | 347.50K |
| 2026-09-23 | $5.48 | -1.08% | $5.53 | $5.54 | $5.48 | 331.80K |
| 2026-09-22 | $5.54 | +1.28% | $5.54 | $5.60 | $5.49 | 602.00K |
| 2026-09-21 | $5.47 | 0.00% | $5.51 | $5.53 | $5.36 | 439.20K |
| 2026-09-18 | $5.47 | 0.00% | $5.47 | $5.57 | $5.41 | 761.30K |
| 2026-09-17 | $5.47 | +1.30% | $5.50 | $5.57 | $5.45 | 847.50K |
| 2026-09-16 | $5.40 | 0.00% | $5.41 | $5.50 | $5.37 | 532.00K |
| 2026-09-15 | $5.40 | -0.37% | $5.40 | $5.44 | $5.36 | 340.50K |
| 2026-09-14 | $5.42 | -0.18% | $5.41 | $5.43 | $5.34 | 390.70K |
| 2026-09-11 | $5.43 | +1.12% | $5.43 | $5.48 | $5.38 | 391.00K |
| 2026-09-10 | $5.37 | -2.89% | $5.50 | $5.55 | $5.27 | 338.20K |
| 2026-09-09 | $5.53 | -2.81% | $5.70 | $5.70 | $5.51 | 405.90K |
| 2026-09-08 | $5.69 | -1.90% | $5.77 | $5.78 | $5.68 | 372.40K |
| 2026-09-04 | $5.80 | +2.84% | $5.64 | $5.87 | $5.61 | 496.50K |
| 2026-09-03 | $5.64 | +3.11% | $5.50 | $5.66 | $5.48 | 429.00K |
| 2026-09-02 | $5.47 | +0.37% | $5.46 | $5.55 | $5.44 | 441.90K |
| 2026-09-01 | $5.45 | -0.73% | $5.45 | $5.53 | $5.41 | 509.90K |
| 2026-08-31 | $5.49 | -2.49% | $5.59 | $5.59 | $5.45 | 562.60K |
| 2026-08-28 | $5.63 | -0.35% | $5.63 | $5.70 | $5.61 | 548.70K |
| 2026-08-27 | $5.65 | -1.40% | $5.70 | $5.73 | $5.63 | 459.30K |
| 2026-08-26 | $5.73 | +2.14% | $5.61 | $5.75 | $5.61 | 296.60K |
| 2026-08-25 | $5.61 | 0.00% | $5.62 | $5.68 | $5.59 | 330.00K |
| 2026-08-24 | $5.61 | +0.90% | $5.55 | $5.69 | $5.52 | 549.90K |
| 2026-08-21 | $5.56 | +0.27% | $5.62 | $5.65 | $5.53 | 343.50K |
| 2026-08-20 | $5.55 | -3.90% | $5.73 | $5.76 | $5.54 | 533.90K |
| 2026-08-19 | $5.77 | +0.17% | $5.81 | $5.87 | $5.73 | 381.70K |
| 2026-08-18 | $5.76 | -2.37% | $5.89 | $5.89 | $5.72 | 327.30K |
| 2026-08-17 | $5.90 | +0.51% | $5.86 | $5.92 | $5.74 | 387.40K |
| 2026-08-14 | $5.87 | +2.62% | $5.73 | $5.91 | $5.71 | 322.30K |
| 2026-08-13 | $5.72 | +1.60% | $5.65 | $5.77 | $5.61 | 416.40K |
| 2026-08-12 | $5.63 | -1.75% | $5.77 | $5.79 | $5.61 | 353.00K |
| 2026-08-11 | $5.73 | -1.21% | $5.76 | $5.91 | $5.70 | 554.50K |
| 2026-08-10 | $5.80 | -1.69% | $5.82 | $5.88 | $5.57 | 1.57M |
| 2026-08-07 | $5.90 | -6.35% | $5.91 | $6.09 | $5.63 | 1.09M |
| 2026-08-06 | $6.30 | -2.17% | $6.47 | $6.53 | $6.27 | 528.10K |
| 2026-08-05 | $6.44 | -1.08% | $6.55 | $6.61 | $6.43 | 242.10K |
| 2026-08-04 | $6.51 | +0.31% | $6.53 | $6.62 | $6.40 | 275.40K |
| 2026-08-03 | $6.49 | +4.68% | $6.27 | $6.49 | $6.27 | 237.20K |
| 2026-07-31 | $6.20 | +0.81% | $6.16 | $6.23 | $6.10 | 215.40K |
| 2026-07-30 | $6.15 | -0.16% | $6.32 | $6.32 | $6.07 | 231.10K |
| 2026-07-29 | $6.16 | -5.23% | $6.50 | $6.53 | $6.15 | 339.50K |
| 2026-07-28 | $6.50 | 0.00% | $6.54 | $6.62 | $6.46 | 279.60K |
| 2026-07-27 | $6.50 | +5.18% | $6.21 | $6.53 | $6.21 | 346.40K |
| 2026-07-24 | $6.18 | 0.00% | $6.20 | $6.28 | $6.15 | 187.70K |
| 2026-07-23 | $6.18 | +1.48% | $6.03 | $6.20 | $6.03 | 263.00K |
| 2026-07-22 | $6.09 | -0.81% | $6.15 | $6.20 | $6.06 | 216.60K |
| 2026-07-21 | $6.14 | +2.85% | $5.97 | $6.17 | $5.93 | 259.30K |
| 2026-07-20 | $5.97 | -1.32% | $6.04 | $6.09 | $5.95 | 291.90K |
| 2026-07-17 | $6.05 | +0.17% | $5.96 | $6.10 | $5.95 | 259.50K |
| 2026-07-16 | $6.04 | +0.50% | $5.99 | $6.05 | $5.93 | 346.00K |
| 2026-07-15 | $6.01 | 0.00% | $6.02 | $6.11 | $5.97 | 275.20K |
| 2026-07-14 | $6.01 | -0.33% | $6.05 | $6.15 | $6.01 | 497.50K |
| 2026-07-13 | $6.03 | +0.17% | $6.01 | $6.08 | $5.93 | 575.20K |
| 2026-07-10 | $6.02 | -1.47% | $6.11 | $6.12 | $6.02 | 267.90K |
| 2026-07-09 | $6.11 | +0.66% | $6.07 | $6.18 | $6.05 | 336.90K |
| 2026-07-08 | $6.07 | -0.33% | $6.03 | $6.14 | $5.94 | 685.70K |
| 2026-07-07 | $6.09 | -6.74% | $6.54 | $6.54 | $6.07 | 587.50K |
| 2026-07-06 | $6.53 | -0.61% | $6.56 | $6.64 | $6.48 | 338.80K |
| 2026-07-02 | $6.57 | +0.31% | $6.56 | $6.84 | $6.43 | 433.50K |
| 2026-07-01 | $6.55 | +3.64% | $6.33 | $6.57 | $6.33 | 745.00K |
| 2026-06-30 | $6.32 | -0.16% | $6.45 | $6.45 | $6.21 | 485.30K |
| 2026-06-29 | $6.33 | -3.36% | $6.61 | $6.61 | $6.25 | 669.20K |
| 2026-06-26 | $6.55 | +1.55% | $6.42 | $6.60 | $6.38 | 884.50K |
| 2026-06-25 | $6.45 | -1.23% | $6.55 | $6.70 | $6.45 | 382.50K |
| 2026-06-24 | $6.53 | +1.40% | $6.42 | $6.80 | $6.42 | 513.30K |
| 2026-06-23 | $6.44 | +1.58% | $6.41 | $6.45 | $6.22 | 736.80K |
| 2026-06-22 | $6.34 | -0.16% | $6.32 | $6.36 | $6.22 | 425.70K |
| 2026-06-18 | $6.35 | -2.31% | $6.67 | $6.67 | $6.26 | 383.60K |
| 2026-06-17 | $6.50 | +3.67% | $6.28 | $6.61 | $6.22 | 519.60K |
| 2026-06-16 | $6.27 | -0.32% | $6.29 | $6.31 | $6.17 | 443.30K |
| 2026-06-15 | $6.29 | +0.32% | $6.36 | $6.48 | $6.27 | 470.30K |
| 2026-06-12 | $6.27 | +0.48% | $6.29 | $6.43 | $6.21 | 625.40K |
| 2026-06-11 | $6.24 | +0.97% | $6.24 | $6.24 | $6.07 | 461.50K |
| 2026-06-10 | $6.18 | -2.52% | $6.34 | $6.37 | $6.16 | 364.90K |
| 2026-06-09 | $6.34 | -1.17% | $6.43 | $6.50 | $6.22 | 409.20K |
| 2026-06-08 | $6.41 | +0.71% | $6.37 | $6.45 | $6.34 | 274.80K |
| 2026-06-05 | $6.37 | +0.31% | $6.33 | $6.47 | $6.32 | 304.20K |
| 2026-06-04 | $6.35 | +1.28% | $6.30 | $6.39 | $6.24 | 300.80K |
| 2026-06-03 | $6.27 | -2.49% | $6.50 | $6.50 | $6.16 | 366.00K |
| 2026-06-02 | $6.43 | -1.38% | $6.52 | $6.65 | $6.38 | 441.10K |
| 2026-06-01 | $6.52 | -1.06% | $6.54 | $6.54 | $6.41 | 218.10K |
| 2026-05-29 | $6.59 | -0.45% | $6.62 | $6.67 | $6.51 | 287.10K |
| 2026-05-28 | $6.62 | +3.12% | $6.37 | $6.64 | $6.37 | 303.90K |
| 2026-05-27 | $6.42 | +1.26% | $6.40 | $6.57 | $6.36 | 396.40K |
| 2026-05-26 | $6.34 | +1.60% | $6.29 | $6.48 | $6.24 | 399.10K |