Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.706.726.586.636.63-1.04%262,901
Dec 4, 20256.486.756.486.706.702.92%410,619
Dec 3, 20256.476.626.426.516.510.62%487,418
Dec 2, 20256.406.486.406.476.471.89%257,458
Dec 1, 20256.366.466.336.356.35-1.85%434,365
Nov 28, 20256.516.586.426.476.470.15%171,953
Nov 26, 20256.386.506.376.466.460.94%262,871
Nov 25, 20256.346.556.316.406.400.47%359,619
Nov 24, 20256.246.596.236.376.372.91%456,427
Nov 21, 20255.996.235.906.196.193.17%533,200
Nov 20, 20256.266.295.946.006.00-0.83%619,635
Nov 19, 20256.176.285.986.056.05-2.26%535,118
Nov 18, 20256.106.235.956.196.190.98%680,028
Nov 17, 20255.956.145.926.136.132.68%469,959
Nov 14, 20255.875.995.865.975.970.51%738,568
Nov 13, 20255.916.015.865.945.94-0.67%859,977
Nov 12, 20256.136.205.975.985.98-2.29%741,570
Nov 11, 20256.116.165.966.126.12-0.33%669,784
Nov 10, 20256.146.306.076.146.14-0.08%750,799
Nov 7, 20255.706.345.566.156.15-12.09%1,546,345
Nov 6, 20257.257.346.946.996.99-3.59%552,879
Nov 5, 20257.207.347.087.257.25-469,559
Nov 4, 20257.307.367.177.257.25-2.16%303,745
Nov 3, 20257.427.477.287.417.41-0.13%231,988
Oct 31, 20257.447.527.387.427.42-0.40%171,744
Oct 30, 20257.447.497.347.457.450.13%202,827
Oct 29, 20257.667.667.377.447.44-2.36%176,562
Oct 28, 20257.607.657.507.627.620.13%249,917
Oct 27, 20257.958.007.597.617.61-4.28%210,231
Oct 24, 20257.918.047.817.957.952.05%297,384
Oct 23, 20257.667.917.577.797.792.23%319,905
Oct 22, 20257.667.737.517.627.62-0.65%330,579
Oct 21, 20257.537.687.477.677.672.27%287,884
Oct 20, 20257.267.557.257.507.503.59%318,931
Oct 17, 20257.287.537.217.247.24-1.23%291,803
Oct 16, 20257.577.627.277.337.33-2.91%326,503
Oct 15, 20257.677.777.487.557.55-0.79%342,600
Oct 14, 20257.507.727.467.617.610.40%211,185
Oct 13, 20257.477.647.407.587.582.43%311,602
Oct 10, 20257.637.717.327.407.40-3.39%355,352
Oct 9, 20257.937.957.617.667.66-3.40%430,500
Oct 8, 20258.268.417.817.937.93-2.34%428,612
Oct 7, 20258.248.588.058.128.12-1.46%1,418,985
Oct 6, 20257.888.317.808.248.244.57%635,163
Oct 3, 20257.857.967.747.887.881.16%261,562
Oct 2, 20257.988.067.717.797.79-2.50%347,806
Oct 1, 20258.188.187.977.997.99-2.44%386,619
Sep 30, 20258.258.368.188.198.19-0.61%300,075
Sep 29, 20258.408.528.218.248.24-1.67%220,797
Sep 26, 20258.368.508.338.388.380.60%237,587
Sep 25, 20258.418.508.228.338.33-1.19%310,620
Sep 24, 20258.418.458.208.438.430.72%410,234
Sep 23, 20258.408.588.348.378.37-0.12%265,709
Sep 22, 20258.308.418.208.388.380.48%413,389
Sep 19, 20258.668.708.308.348.34-3.70%604,524
Sep 18, 20258.408.668.338.668.663.96%365,109
Sep 17, 20258.808.808.318.338.33-5.56%470,035
Sep 16, 20258.758.928.668.828.822.20%503,579
Sep 15, 20258.518.698.448.638.631.65%403,450
Sep 12, 20258.818.818.468.498.49-3.41%537,577
Sep 11, 20258.428.818.378.798.794.77%637,432
Sep 10, 20258.208.458.208.398.392.57%461,683
Sep 9, 20258.378.378.168.188.18-2.73%351,704
Sep 8, 20258.558.728.328.418.41-1.41%437,067
Sep 5, 20258.618.638.458.538.53-0.70%369,225
Sep 4, 20258.378.678.378.598.591.54%459,681
Sep 3, 20258.478.548.338.468.460.36%449,571
Sep 2, 20258.678.678.318.438.43-2.32%432,864
Aug 29, 20258.908.908.548.638.63-2.82%378,137
Aug 28, 20258.848.938.768.888.881.25%531,596
Aug 27, 20258.999.038.748.778.77-2.56%432,513
Aug 26, 20258.879.088.759.009.001.24%513,937
Aug 25, 20258.929.128.808.898.89-0.11%495,784
Aug 22, 20258.879.088.818.908.900.56%855,276
Aug 21, 20258.789.068.788.858.850.68%466,099
Aug 20, 20258.838.908.638.798.79-0.23%751,954
Aug 19, 20258.818.998.698.818.81-0.23%430,307
Aug 18, 20258.539.008.398.838.833.76%705,502
Aug 15, 20258.618.708.468.518.51-0.23%466,659
Aug 14, 20258.768.808.448.538.53-2.85%484,423
Aug 13, 20258.798.808.408.788.780.11%606,646
Aug 12, 20258.578.918.528.778.772.81%814,103
Aug 11, 20258.298.568.208.538.533.27%747,606
Aug 8, 20257.728.507.688.268.268.83%1,116,935
Aug 7, 20257.547.946.887.597.5923.21%1,601,619
Aug 6, 20256.136.286.106.166.160.82%366,402
Aug 5, 20256.136.186.006.116.11-0.33%351,759
Aug 4, 20255.936.215.926.136.133.72%274,911
Aug 1, 20256.146.145.775.915.91-2.15%343,275
Jul 31, 20256.106.165.966.046.04-1.31%273,108
Jul 30, 20256.316.346.096.126.12-2.55%325,649
Jul 29, 20256.376.416.266.286.28-0.95%261,865
Jul 28, 20256.306.376.266.346.340.63%224,340
Jul 25, 20256.376.376.216.306.30-0.79%301,173
Jul 24, 20256.036.536.036.356.352.09%301,460
Jul 23, 20256.046.236.016.226.224.01%238,741
Jul 22, 20255.775.995.755.985.983.46%274,734
Jul 21, 20255.785.825.745.785.780.35%228,074
Jul 18, 20255.885.885.735.765.76-1.37%241,132
Jul 17, 20255.785.885.785.845.841.39%264,115