AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.63
-0.07 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.80
+0.17 (2.56%)
After-hours: Dec 5, 2025, 5:55 PM EST
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.70 | 6.72 | 6.58 | 6.63 | 6.63 | -1.04% | 262,901 |
| Dec 4, 2025 | 6.48 | 6.75 | 6.48 | 6.70 | 6.70 | 2.92% | 410,619 |
| Dec 3, 2025 | 6.47 | 6.62 | 6.42 | 6.51 | 6.51 | 0.62% | 487,418 |
| Dec 2, 2025 | 6.40 | 6.48 | 6.40 | 6.47 | 6.47 | 1.89% | 257,458 |
| Dec 1, 2025 | 6.36 | 6.46 | 6.33 | 6.35 | 6.35 | -1.85% | 434,365 |
| Nov 28, 2025 | 6.51 | 6.58 | 6.42 | 6.47 | 6.47 | 0.15% | 171,953 |
| Nov 26, 2025 | 6.38 | 6.50 | 6.37 | 6.46 | 6.46 | 0.94% | 262,871 |
| Nov 25, 2025 | 6.34 | 6.55 | 6.31 | 6.40 | 6.40 | 0.47% | 359,619 |
| Nov 24, 2025 | 6.24 | 6.59 | 6.23 | 6.37 | 6.37 | 2.91% | 456,427 |
| Nov 21, 2025 | 5.99 | 6.23 | 5.90 | 6.19 | 6.19 | 3.17% | 533,200 |
| Nov 20, 2025 | 6.26 | 6.29 | 5.94 | 6.00 | 6.00 | -0.83% | 619,635 |
| Nov 19, 2025 | 6.17 | 6.28 | 5.98 | 6.05 | 6.05 | -2.26% | 535,118 |
| Nov 18, 2025 | 6.10 | 6.23 | 5.95 | 6.19 | 6.19 | 0.98% | 680,028 |
| Nov 17, 2025 | 5.95 | 6.14 | 5.92 | 6.13 | 6.13 | 2.68% | 469,959 |
| Nov 14, 2025 | 5.87 | 5.99 | 5.86 | 5.97 | 5.97 | 0.51% | 738,568 |
| Nov 13, 2025 | 5.91 | 6.01 | 5.86 | 5.94 | 5.94 | -0.67% | 859,977 |
| Nov 12, 2025 | 6.13 | 6.20 | 5.97 | 5.98 | 5.98 | -2.29% | 741,570 |
| Nov 11, 2025 | 6.11 | 6.16 | 5.96 | 6.12 | 6.12 | -0.33% | 669,784 |
| Nov 10, 2025 | 6.14 | 6.30 | 6.07 | 6.14 | 6.14 | -0.08% | 750,799 |
| Nov 7, 2025 | 5.70 | 6.34 | 5.56 | 6.15 | 6.15 | -12.09% | 1,546,345 |
| Nov 6, 2025 | 7.25 | 7.34 | 6.94 | 6.99 | 6.99 | -3.59% | 552,879 |
| Nov 5, 2025 | 7.20 | 7.34 | 7.08 | 7.25 | 7.25 | - | 469,559 |
| Nov 4, 2025 | 7.30 | 7.36 | 7.17 | 7.25 | 7.25 | -2.16% | 303,745 |
| Nov 3, 2025 | 7.42 | 7.47 | 7.28 | 7.41 | 7.41 | -0.13% | 231,988 |
| Oct 31, 2025 | 7.44 | 7.52 | 7.38 | 7.42 | 7.42 | -0.40% | 171,744 |
| Oct 30, 2025 | 7.44 | 7.49 | 7.34 | 7.45 | 7.45 | 0.13% | 202,827 |
| Oct 29, 2025 | 7.66 | 7.66 | 7.37 | 7.44 | 7.44 | -2.36% | 176,562 |
| Oct 28, 2025 | 7.60 | 7.65 | 7.50 | 7.62 | 7.62 | 0.13% | 249,917 |
| Oct 27, 2025 | 7.95 | 8.00 | 7.59 | 7.61 | 7.61 | -4.28% | 210,231 |
| Oct 24, 2025 | 7.91 | 8.04 | 7.81 | 7.95 | 7.95 | 2.05% | 297,384 |
| Oct 23, 2025 | 7.66 | 7.91 | 7.57 | 7.79 | 7.79 | 2.23% | 319,905 |
| Oct 22, 2025 | 7.66 | 7.73 | 7.51 | 7.62 | 7.62 | -0.65% | 330,579 |
| Oct 21, 2025 | 7.53 | 7.68 | 7.47 | 7.67 | 7.67 | 2.27% | 287,884 |
| Oct 20, 2025 | 7.26 | 7.55 | 7.25 | 7.50 | 7.50 | 3.59% | 318,931 |
| Oct 17, 2025 | 7.28 | 7.53 | 7.21 | 7.24 | 7.24 | -1.23% | 291,803 |
| Oct 16, 2025 | 7.57 | 7.62 | 7.27 | 7.33 | 7.33 | -2.91% | 326,503 |
| Oct 15, 2025 | 7.67 | 7.77 | 7.48 | 7.55 | 7.55 | -0.79% | 342,600 |
| Oct 14, 2025 | 7.50 | 7.72 | 7.46 | 7.61 | 7.61 | 0.40% | 211,185 |
| Oct 13, 2025 | 7.47 | 7.64 | 7.40 | 7.58 | 7.58 | 2.43% | 311,602 |
| Oct 10, 2025 | 7.63 | 7.71 | 7.32 | 7.40 | 7.40 | -3.39% | 355,352 |
| Oct 9, 2025 | 7.93 | 7.95 | 7.61 | 7.66 | 7.66 | -3.40% | 430,500 |
| Oct 8, 2025 | 8.26 | 8.41 | 7.81 | 7.93 | 7.93 | -2.34% | 428,612 |
| Oct 7, 2025 | 8.24 | 8.58 | 8.05 | 8.12 | 8.12 | -1.46% | 1,418,985 |
| Oct 6, 2025 | 7.88 | 8.31 | 7.80 | 8.24 | 8.24 | 4.57% | 635,163 |
| Oct 3, 2025 | 7.85 | 7.96 | 7.74 | 7.88 | 7.88 | 1.16% | 261,562 |
| Oct 2, 2025 | 7.98 | 8.06 | 7.71 | 7.79 | 7.79 | -2.50% | 347,806 |
| Oct 1, 2025 | 8.18 | 8.18 | 7.97 | 7.99 | 7.99 | -2.44% | 386,619 |
| Sep 30, 2025 | 8.25 | 8.36 | 8.18 | 8.19 | 8.19 | -0.61% | 300,075 |
| Sep 29, 2025 | 8.40 | 8.52 | 8.21 | 8.24 | 8.24 | -1.67% | 220,797 |
| Sep 26, 2025 | 8.36 | 8.50 | 8.33 | 8.38 | 8.38 | 0.60% | 237,587 |