AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.32
-0.14 (-2.17%)
Mar 9, 2026, 2:57 PM EDT - Market open
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.41 | 6.42 | 6.12 | 6.33 | - | -2.01% | 353,993 |
| Mar 6, 2026 | 6.70 | 7.20 | 6.32 | 6.46 | 6.46 | -11.75% | 1,245,991 |
| Mar 5, 2026 | 7.52 | 7.53 | 7.28 | 7.32 | 7.32 | -3.30% | 182,859 |
| Mar 4, 2026 | 7.67 | 7.67 | 7.54 | 7.57 | 7.57 | -0.26% | 171,838 |
| Mar 3, 2026 | 7.54 | 7.68 | 7.44 | 7.59 | 7.59 | -2.06% | 209,302 |
| Mar 2, 2026 | 7.77 | 7.93 | 7.60 | 7.75 | 7.75 | -0.64% | 176,793 |
| Feb 27, 2026 | 7.64 | 7.83 | 7.61 | 7.80 | 7.80 | 1.30% | 189,499 |
| Feb 26, 2026 | 7.66 | 7.73 | 7.52 | 7.70 | 7.70 | 0.26% | 160,682 |
| Feb 25, 2026 | 7.65 | 7.69 | 7.48 | 7.68 | 7.68 | 1.19% | 128,419 |
| Feb 24, 2026 | 7.61 | 7.64 | 7.55 | 7.59 | 7.59 | -0.39% | 132,245 |
| Feb 23, 2026 | 7.58 | 7.66 | 7.50 | 7.62 | 7.62 | 0.53% | 182,943 |
| Feb 20, 2026 | 7.48 | 7.64 | 7.42 | 7.58 | 7.58 | 1.20% | 124,047 |
| Feb 19, 2026 | 7.37 | 7.49 | 7.37 | 7.49 | 7.49 | 1.35% | 160,891 |
| Feb 18, 2026 | 7.35 | 7.46 | 7.32 | 7.39 | 7.39 | 0.41% | 189,124 |
| Feb 17, 2026 | 7.23 | 7.41 | 7.19 | 7.36 | 7.36 | 1.66% | 160,270 |
| Feb 13, 2026 | 7.14 | 7.29 | 7.10 | 7.24 | 7.24 | 1.40% | 238,409 |
| Feb 12, 2026 | 7.18 | 7.31 | 7.06 | 7.14 | 7.14 | -0.56% | 202,235 |
| Feb 11, 2026 | 7.40 | 7.46 | 7.13 | 7.18 | 7.18 | -2.84% | 146,194 |
| Feb 10, 2026 | 7.42 | 7.49 | 7.31 | 7.39 | 7.39 | -0.27% | 183,476 |
| Feb 9, 2026 | 7.41 | 7.49 | 7.31 | 7.41 | 7.41 | -0.54% | 121,625 |
| Feb 6, 2026 | 7.28 | 7.49 | 7.28 | 7.45 | 7.45 | 2.90% | 254,914 |
| Feb 5, 2026 | 7.31 | 7.37 | 7.17 | 7.24 | 7.24 | -0.82% | 199,560 |
| Feb 4, 2026 | 7.52 | 7.55 | 7.18 | 7.30 | 7.30 | -2.80% | 205,101 |
| Feb 3, 2026 | 7.58 | 7.73 | 7.38 | 7.51 | 7.51 | -0.79% | 181,265 |
| Feb 2, 2026 | 7.51 | 7.66 | 7.43 | 7.57 | 7.57 | 1.07% | 201,584 |
| Jan 30, 2026 | 7.35 | 7.53 | 7.31 | 7.49 | 7.49 | 1.63% | 227,315 |
| Jan 29, 2026 | 7.42 | 7.51 | 7.25 | 7.37 | 7.37 | -0.14% | 152,641 |
| Jan 28, 2026 | 7.62 | 7.62 | 7.36 | 7.38 | 7.38 | -2.77% | 155,434 |
| Jan 27, 2026 | 7.49 | 7.68 | 7.30 | 7.59 | 7.59 | 1.61% | 153,533 |
| Jan 26, 2026 | 7.49 | 7.51 | 7.39 | 7.47 | 7.47 | -0.40% | 221,209 |
| Jan 23, 2026 | 7.61 | 7.61 | 7.48 | 7.50 | 7.50 | -1.32% | 186,540 |
| Jan 22, 2026 | 7.47 | 7.71 | 7.47 | 7.60 | 7.60 | 0.66% | 163,697 |
| Jan 21, 2026 | 7.34 | 7.60 | 7.31 | 7.55 | 7.55 | 3.57% | 227,933 |
| Jan 20, 2026 | 7.46 | 7.56 | 7.28 | 7.29 | 7.29 | -3.44% | 348,146 |
| Jan 16, 2026 | 7.72 | 7.75 | 7.52 | 7.55 | 7.55 | -2.20% | 187,507 |
| Jan 15, 2026 | 7.65 | 7.74 | 7.57 | 7.72 | 7.72 | 1.18% | 203,121 |
| Jan 14, 2026 | 7.75 | 7.81 | 7.63 | 7.63 | 7.63 | -1.55% | 270,573 |
| Jan 13, 2026 | 7.73 | 7.85 | 7.68 | 7.75 | 7.75 | 0.26% | 402,020 |
| Jan 12, 2026 | 7.69 | 7.81 | 7.66 | 7.73 | 7.73 | 0.91% | 211,992 |
| Jan 9, 2026 | 7.52 | 7.87 | 7.41 | 7.66 | 7.66 | 3.10% | 380,958 |
| Jan 8, 2026 | 7.35 | 7.58 | 7.29 | 7.43 | 7.43 | 1.50% | 332,777 |
| Jan 7, 2026 | 7.43 | 7.50 | 7.30 | 7.32 | 7.32 | -1.08% | 269,454 |
| Jan 6, 2026 | 7.40 | 7.46 | 7.30 | 7.40 | 7.40 | -0.40% | 215,101 |
| Jan 5, 2026 | 7.21 | 7.54 | 7.21 | 7.43 | 7.43 | 2.91% | 266,483 |
| Jan 2, 2026 | 7.04 | 7.23 | 7.04 | 7.22 | 7.22 | 1.55% | 277,832 |
| Dec 31, 2025 | 7.02 | 7.12 | 7.02 | 7.11 | 7.11 | - | 295,982 |
| Dec 30, 2025 | 7.07 | 7.16 | 7.06 | 7.11 | 7.11 | 0.85% | 237,221 |
| Dec 29, 2025 | 7.08 | 7.12 | 7.01 | 7.05 | 7.05 | -0.84% | 267,266 |
| Dec 26, 2025 | 7.17 | 7.19 | 7.04 | 7.11 | 7.11 | -0.97% | 208,814 |
| Dec 24, 2025 | 7.16 | 7.27 | 7.16 | 7.18 | 7.18 | 0.42% | 143,230 |
| Dec 23, 2025 | 7.11 | 7.25 | 7.05 | 7.15 | 7.15 | - | 263,558 |
| Dec 22, 2025 | 7.02 | 7.24 | 7.02 | 7.15 | 7.15 | 1.85% | 336,918 |
| Dec 19, 2025 | 6.86 | 7.07 | 6.86 | 7.02 | 7.02 | 2.18% | 533,885 |
| Dec 18, 2025 | 6.99 | 7.04 | 6.87 | 6.87 | 6.87 | -0.72% | 372,677 |
| Dec 17, 2025 | 6.92 | 7.06 | 6.85 | 6.92 | 6.92 | -0.29% | 316,479 |
| Dec 16, 2025 | 6.92 | 7.04 | 6.81 | 6.94 | 6.94 | -0.14% | 354,317 |
| Dec 15, 2025 | 7.01 | 7.03 | 6.93 | 6.95 | 6.95 | -0.29% | 319,974 |
| Dec 12, 2025 | 7.03 | 7.11 | 6.97 | 6.97 | 6.97 | -0.57% | 325,440 |
| Dec 11, 2025 | 6.89 | 7.04 | 6.84 | 7.01 | 7.01 | 1.74% | 425,428 |
| Dec 10, 2025 | 6.73 | 6.94 | 6.73 | 6.89 | 6.89 | 2.53% | 332,522 |
| Dec 9, 2025 | 6.69 | 6.86 | 6.67 | 6.72 | 6.72 | 0.45% | 299,858 |
| Dec 8, 2025 | 6.66 | 6.72 | 6.61 | 6.69 | 6.69 | 0.90% | 283,157 |
| 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 |