AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
8.51
-0.02 (-0.23%)
At close: Aug 15, 2025, 4:00 PM
8.40
-0.11 (-1.29%)
After-hours: Aug 15, 2025, 4:58 PM EDT
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.61 | 8.70 | 8.46 | 8.57 | - | 0.41% | 123,263 |
| 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 |
| 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 |