AerSale Corporation ASLE
5.15 USD +0.01 (+0.19%)
Regular-session close
5.15 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
4.94 Day range 5.16
4.57 52-week range 7.80
- YTD
- -27.57%
- 1 year
- -13.30%
ASLE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.14 | 5.16 | 4.94 | 5.15 | +0.01 | +0.19% | 271,082 |
| Nov 12, 2026 | 5.34 | 5.36 | 5.12 | 5.14 | -0.23 | -4.28% | 227,300 |
| Nov 11, 2026 | 5.18 | 5.39 | 5.14 | 5.37 | +0.19 | +3.67% | 324,300 |
| Nov 10, 2026 | 4.97 | 5.22 | 4.95 | 5.18 | +0.12 | +2.37% | 482,900 |
| Nov 9, 2026 | 4.67 | 5.09 | 4.52 | 5.06 | +0.47 | +10.24% | 630,600 |
| Nov 6, 2026 | 4.84 | 5.02 | 4.53 | 4.59 | -0.23 | -4.77% | 811,100 |
| Nov 5, 2026 | 4.99 | 5.00 | 4.77 | 4.82 | -0.15 | -3.02% | 471,900 |
| Nov 4, 2026 | 4.98 | 5.06 | 4.91 | 4.97 | +0.05 | +1.02% | 330,400 |
| Nov 3, 2026 | 4.92 | 4.98 | 4.82 | 4.92 | +0.06 | +1.23% | 322,200 |
| Nov 2, 2026 | 4.87 | 5.05 | 4.84 | 4.86 | +0.03 | +0.62% | 480,900 |
| Oct 30, 2026 | 4.70 | 4.85 | 4.68 | 4.83 | +0.14 | +2.99% | 467,400 |
| Oct 29, 2026 | 4.60 | 4.82 | 4.59 | 4.69 | +0.11 | +2.40% | 480,500 |
| Oct 28, 2026 | 4.68 | 4.72 | 4.57 | 4.58 | -0.14 | -2.97% | 323,100 |
| Oct 27, 2026 | 4.71 | 4.78 | 4.66 | 4.72 | +0.01 | +0.21% | 556,500 |
| Oct 26, 2026 | 4.66 | 4.74 | 4.66 | 4.71 | +0.04 | +0.86% | 335,500 |
| Oct 23, 2026 | 4.68 | 4.70 | 4.59 | 4.67 | -0.03 | -0.64% | 312,100 |
| Oct 22, 2026 | 4.55 | 4.72 | 4.54 | 4.70 | +0.13 | +2.84% | 439,800 |
| Oct 21, 2026 | 4.70 | 4.72 | 4.56 | 4.57 | -0.11 | -2.35% | 349,500 |
| Oct 20, 2026 | 4.78 | 4.79 | 4.64 | 4.68 | -0.08 | -1.68% | 349,200 |
| Oct 19, 2026 | 4.76 | 4.81 | 4.69 | 4.76 | 0.00 | 0.00% | 285,300 |
| Oct 16, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | +0.07 | +1.49% | 312,400 |
| Oct 15, 2026 | 4.70 | 4.78 | 4.68 | 4.69 | +0.01 | +0.21% | 400,600 |
| Oct 14, 2026 | 4.72 | 4.79 | 4.66 | 4.68 | -0.09 | -1.89% | 508,300 |
| Oct 13, 2026 | 4.96 | 4.96 | 4.76 | 4.77 | -0.19 | -3.83% | 379,900 |
| Oct 12, 2026 | 5.07 | 5.11 | 4.92 | 4.96 | -0.12 | -2.36% | 386,100 |
| Oct 9, 2026 | 4.92 | 5.14 | 4.87 | 5.08 | +0.16 | +3.25% | 447,700 |
| Oct 8, 2026 | 4.83 | 5.05 | 4.82 | 4.92 | +0.08 | +1.65% | 726,800 |
| Oct 7, 2026 | 4.90 | 4.90 | 4.71 | 4.84 | -0.13 | -2.62% | 680,300 |
| Oct 6, 2026 | 4.97 | 5.10 | 4.95 | 4.97 | +0.02 | +0.40% | 380,600 |
| Oct 5, 2026 | 5.02 | 5.02 | 4.89 | 4.95 | -0.09 | -1.79% | 932,400 |
| Oct 2, 2026 | 5.07 | 5.14 | 5.00 | 5.04 | +0.04 | +0.80% | 579,200 |
| Oct 1, 2026 | 5.21 | 5.25 | 5.00 | 5.00 | -0.24 | -4.58% | 435,300 |
| Sep 30, 2026 | 5.32 | 5.32 | 5.24 | 5.24 | -0.07 | -1.32% | 538,600 |
| Sep 29, 2026 | 5.32 | 5.35 | 5.26 | 5.31 | -0.01 | -0.19% | 335,400 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.22 | 5.32 | -0.08 | -1.48% | 491,200 |
| Sep 25, 2026 | 5.53 | 5.55 | 5.39 | 5.40 | -0.09 | -1.64% | 348,600 |
| Sep 24, 2026 | 5.45 | 5.56 | 5.45 | 5.49 | +0.01 | +0.18% | 347,500 |
| Sep 23, 2026 | 5.53 | 5.54 | 5.48 | 5.48 | -0.06 | -1.08% | 331,800 |
| Sep 22, 2026 | 5.54 | 5.60 | 5.49 | 5.54 | +0.07 | +1.28% | 602,000 |
| Sep 21, 2026 | 5.51 | 5.53 | 5.36 | 5.47 | 0.00 | 0.00% | 439,200 |
| Sep 18, 2026 | 5.47 | 5.57 | 5.41 | 5.47 | 0.00 | 0.00% | 761,300 |
| Sep 17, 2026 | 5.50 | 5.57 | 5.45 | 5.47 | +0.07 | +1.30% | 847,500 |
| Sep 16, 2026 | 5.41 | 5.50 | 5.37 | 5.40 | 0.00 | 0.00% | 532,000 |
| Sep 15, 2026 | 5.40 | 5.44 | 5.36 | 5.40 | -0.02 | -0.37% | 340,500 |
| Sep 14, 2026 | 5.41 | 5.43 | 5.34 | 5.42 | -0.01 | -0.18% | 390,700 |
| Sep 11, 2026 | 5.43 | 5.48 | 5.38 | 5.43 | +0.06 | +1.12% | 391,000 |
| Sep 10, 2026 | 5.50 | 5.55 | 5.27 | 5.37 | -0.16 | -2.89% | 338,200 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.51 | 5.53 | -0.16 | -2.81% | 405,900 |
| Sep 8, 2026 | 5.77 | 5.78 | 5.68 | 5.69 | -0.11 | -1.90% | 372,400 |
| Sep 4, 2026 | 5.64 | 5.87 | 5.61 | 5.80 | +0.16 | +2.84% | 496,500 |
| Sep 3, 2026 | 5.50 | 5.66 | 5.48 | 5.64 | +0.17 | +3.11% | 429,000 |
| Sep 2, 2026 | 5.46 | 5.55 | 5.44 | 5.47 | +0.02 | +0.37% | 441,900 |
| Sep 1, 2026 | 5.45 | 5.53 | 5.41 | 5.45 | -0.04 | -0.73% | 509,900 |
| Aug 31, 2026 | 5.59 | 5.59 | 5.45 | 5.49 | -0.14 | -2.49% | 562,600 |
| Aug 28, 2026 | 5.63 | 5.70 | 5.61 | 5.63 | -0.02 | -0.35% | 548,700 |
| Aug 27, 2026 | 5.70 | 5.73 | 5.63 | 5.65 | -0.08 | -1.40% | 459,300 |
| Aug 26, 2026 | 5.61 | 5.75 | 5.61 | 5.73 | +0.12 | +2.14% | 296,600 |
| Aug 25, 2026 | 5.62 | 5.68 | 5.59 | 5.61 | 0.00 | 0.00% | 330,000 |
| Aug 24, 2026 | 5.55 | 5.69 | 5.52 | 5.61 | +0.05 | +0.90% | 549,900 |
| Aug 21, 2026 | 5.62 | 5.65 | 5.53 | 5.56 | +0.01 | +0.18% | 343,500 |
| Aug 20, 2026 | 5.73 | 5.76 | 5.54 | 5.55 | -0.22 | -3.81% | 533,900 |
| Aug 19, 2026 | 5.81 | 5.87 | 5.73 | 5.77 | +0.01 | +0.17% | 381,700 |
| Aug 18, 2026 | 5.89 | 5.89 | 5.72 | 5.76 | -0.14 | -2.37% | 327,300 |
| Aug 17, 2026 | 5.86 | 5.92 | 5.74 | 5.90 | +0.03 | +0.51% | 387,400 |
| Aug 14, 2026 | 5.73 | 5.91 | 5.71 | 5.87 | +0.15 | +2.62% | 322,300 |
65 days, newest first. Daily bars as drawn on the ASLE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.