AerSale Corporation (ASLE)
NASDAQ: ASLE · Real-Time Price · USD
6.83
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AerSale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.83 | 6.88 | 6.72 | 6.83 | 6.83 | - | 172,001 |
| Apr 27, 2026 | 6.84 | 6.95 | 6.83 | 6.83 | 6.83 | -0.73% | 231,640 |
| Apr 24, 2026 | 6.80 | 6.88 | 6.73 | 6.88 | 6.88 | 1.03% | 185,284 |
| Apr 23, 2026 | 6.86 | 6.90 | 6.74 | 6.81 | 6.81 | -0.58% | 195,275 |
| Apr 22, 2026 | 6.88 | 6.90 | 6.80 | 6.85 | 6.85 | 0.88% | 193,055 |
| Apr 21, 2026 | 6.91 | 6.94 | 6.73 | 6.79 | 6.79 | -2.02% | 249,004 |
| Apr 20, 2026 | 6.90 | 6.94 | 6.79 | 6.93 | 6.93 | -0.14% | 238,926 |
| Apr 17, 2026 | 6.87 | 7.05 | 6.84 | 6.94 | 6.94 | 2.97% | 219,648 |
| Apr 16, 2026 | 6.93 | 7.11 | 6.73 | 6.74 | 6.74 | -4.40% | 244,058 |
| Apr 15, 2026 | 7.03 | 7.11 | 6.84 | 7.05 | 7.05 | -0.14% | 240,014 |
| Apr 14, 2026 | 6.73 | 7.06 | 6.72 | 7.06 | 7.06 | 5.06% | 300,260 |
| Apr 13, 2026 | 6.56 | 6.75 | 6.56 | 6.72 | 6.72 | 1.82% | 196,458 |
| Apr 10, 2026 | 6.59 | 6.62 | 6.50 | 6.60 | 6.60 | 0.15% | 120,500 |
| Apr 9, 2026 | 6.42 | 6.68 | 6.42 | 6.59 | 6.59 | 1.54% | 233,131 |
| Apr 8, 2026 | 6.48 | 6.67 | 6.44 | 6.49 | 6.49 | 2.53% | 293,615 |
| Apr 7, 2026 | 6.27 | 6.38 | 6.21 | 6.33 | 6.33 | 0.48% | 330,930 |
| Apr 6, 2026 | 6.17 | 6.31 | 6.15 | 6.30 | 6.30 | 2.11% | 160,719 |
| Apr 2, 2026 | 6.14 | 6.29 | 6.14 | 6.17 | 6.17 | -0.96% | 196,550 |
| Apr 1, 2026 | 6.22 | 6.35 | 6.22 | 6.23 | 6.23 | 0.16% | 239,037 |
| Mar 31, 2026 | 6.14 | 6.29 | 6.13 | 6.22 | 6.22 | 2.98% | 241,612 |
| Mar 30, 2026 | 6.28 | 6.28 | 5.93 | 6.04 | 6.04 | -1.79% | 355,617 |
| Mar 27, 2026 | 6.16 | 6.21 | 6.10 | 6.15 | 6.15 | -0.81% | 346,075 |
| Mar 26, 2026 | 6.31 | 6.34 | 6.18 | 6.20 | 6.20 | -2.67% | 289,846 |
| Mar 25, 2026 | 6.34 | 6.38 | 6.28 | 6.37 | 6.37 | 1.76% | 215,350 |
| Mar 24, 2026 | 6.21 | 6.29 | 6.20 | 6.26 | 6.26 | -0.48% | 327,516 |
| Mar 23, 2026 | 6.29 | 6.34 | 6.19 | 6.29 | 6.29 | 2.11% | 319,857 |
| Mar 20, 2026 | 6.28 | 6.29 | 6.14 | 6.16 | 6.16 | -1.91% | 867,647 |
| Mar 19, 2026 | 6.23 | 6.35 | 6.13 | 6.28 | 6.28 | -0.48% | 236,575 |
| Mar 18, 2026 | 6.30 | 6.40 | 6.29 | 6.31 | 6.31 | -0.32% | 258,908 |
| Mar 17, 2026 | 6.35 | 6.38 | 6.26 | 6.33 | 6.33 | 0.64% | 267,533 |
| Mar 16, 2026 | 6.30 | 6.34 | 6.23 | 6.29 | 6.29 | 0.80% | 233,033 |
| Mar 13, 2026 | 6.15 | 6.25 | 6.07 | 6.24 | 6.24 | 1.79% | 462,963 |
| Mar 12, 2026 | 6.33 | 6.40 | 6.05 | 6.13 | 6.13 | -4.81% | 429,751 |
| Mar 11, 2026 | 6.35 | 6.55 | 6.35 | 6.44 | 6.44 | - | 251,354 |
| Mar 10, 2026 | 6.47 | 6.57 | 6.37 | 6.44 | 6.44 | -0.31% | 358,004 |
| Mar 9, 2026 | 6.41 | 6.50 | 6.12 | 6.46 | 6.46 | - | 555,644 |
| 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% | 194,068 |
| Mar 4, 2026 | 7.67 | 7.67 | 7.54 | 7.57 | 7.57 | -0.26% | 172,097 |
| Mar 3, 2026 | 7.54 | 7.68 | 7.44 | 7.59 | 7.59 | -2.06% | 209,363 |
| Mar 2, 2026 | 7.77 | 7.93 | 7.60 | 7.75 | 7.75 | -0.64% | 176,795 |
| Feb 27, 2026 | 7.64 | 7.83 | 7.61 | 7.80 | 7.80 | 1.30% | 189,885 |
| Feb 26, 2026 | 7.66 | 7.73 | 7.52 | 7.70 | 7.70 | 0.26% | 165,870 |
| Feb 25, 2026 | 7.65 | 7.69 | 7.48 | 7.68 | 7.68 | 1.19% | 128,429 |
| 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% | 124,881 |
| Feb 19, 2026 | 7.37 | 7.49 | 7.37 | 7.49 | 7.49 | 1.35% | 166,937 |
| 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% | 169,265 |
| Feb 13, 2026 | 7.14 | 7.29 | 7.10 | 7.24 | 7.24 | 1.40% | 238,442 |
| Feb 12, 2026 | 7.18 | 7.31 | 7.06 | 7.14 | 7.14 | -0.56% | 202,293 |
| Feb 11, 2026 | 7.40 | 7.46 | 7.13 | 7.18 | 7.18 | -2.84% | 146,196 |
| Feb 10, 2026 | 7.42 | 7.49 | 7.31 | 7.39 | 7.39 | -0.27% | 223,026 |
| Feb 9, 2026 | 7.41 | 7.49 | 7.31 | 7.41 | 7.41 | -0.54% | 121,690 |
| 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% | 199,593 |
| Feb 4, 2026 | 7.52 | 7.55 | 7.18 | 7.30 | 7.30 | -2.80% | 205,121 |
| 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% | 201,649 |
| Jan 30, 2026 | 7.35 | 7.53 | 7.31 | 7.49 | 7.49 | 1.63% | 227,466 |
| 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% | 291,135 |
| 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% | 221,211 |
| Jan 23, 2026 | 7.61 | 7.61 | 7.48 | 7.50 | 7.50 | -1.32% | 186,643 |
| 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% | 348,177 |
| Jan 16, 2026 | 7.72 | 7.75 | 7.52 | 7.55 | 7.55 | -2.20% | 199,281 |
| 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% | 270,574 |
| Jan 13, 2026 | 7.73 | 7.85 | 7.68 | 7.75 | 7.75 | 0.26% | 402,041 |
| Jan 12, 2026 | 7.69 | 7.81 | 7.66 | 7.73 | 7.73 | 0.91% | 211,996 |
| Jan 9, 2026 | 7.52 | 7.87 | 7.41 | 7.66 | 7.66 | 3.10% | 381,011 |
| Jan 8, 2026 | 7.35 | 7.58 | 7.29 | 7.43 | 7.43 | 1.50% | 332,792 |
| 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% | 215,105 |
| Jan 5, 2026 | 7.21 | 7.54 | 7.21 | 7.43 | 7.43 | 2.91% | 266,492 |
| 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 | - | 295,987 |
| Dec 30, 2025 | 7.07 | 7.16 | 7.06 | 7.11 | 7.11 | 0.85% | 237,222 |
| 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% | 341,719 |
| 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% | 390,474 |
| Dec 17, 2025 | 6.92 | 7.06 | 6.85 | 6.92 | 6.92 | -0.29% | 316,481 |
| Dec 16, 2025 | 6.92 | 7.04 | 6.81 | 6.94 | 6.94 | -0.14% | 358,317 |
| 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% | 332,532 |
| 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% | 283,367 |
| Dec 5, 2025 | 6.70 | 6.72 | 6.58 | 6.63 | 6.63 | -1.04% | 263,927 |
| 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 |