AerSale Corporation (ASLE)
NASDAQ: ASLE
· Real-Time Price · USD
8.92
0.02 (0.22%)
At close: Aug 25, 2025, 10:45 AM
ASLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.87 | 9.08 | 8.81 | 8.90 | 8.90 | 0.56% | 855,300 |
| Aug 21, 2025 | 8.78 | 9.06 | 8.78 | 8.85 | 8.85 | 0.68% | 466,100 |
| Aug 20, 2025 | 8.83 | 8.90 | 8.63 | 8.79 | 8.79 | -0.23% | 752,000 |
| Aug 19, 2025 | 8.81 | 8.99 | 8.69 | 8.81 | 8.81 | -0.23% | 430,307 |
| Aug 18, 2025 | 8.53 | 8.99 | 8.39 | 8.83 | 8.83 | 3.76% | 705,502 |
| Aug 15, 2025 | 8.61 | 8.70 | 8.46 | 8.51 | 8.51 | -0.23% | 466,659 |
| 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% | 351,800 |
| 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% | 343,300 |
| 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% | 261,900 |
| Jul 28, 2025 | 6.30 | 6.37 | 6.26 | 6.34 | 6.34 | 0.63% | 224,340 |