AerSale Corporation - ASLE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	6.47	6.51	6.51	6.62	6.42	487,400
December 02, 2025	6.4	6.47	6.47	6.48	6.4	257,500
December 01, 2025	6.36	6.35	6.35	6.46	6.33	434,400
November 28, 2025	6.51	6.47	6.47	6.57	6.41	172,000
November 26, 2025	6.38	6.46	6.46	6.5	6.37	262,900
November 25, 2025	6.34	6.4	6.4	6.55	6.31	461,700
November 24, 2025	6.24	6.37	6.37	6.59	6.23	456,427
November 21, 2025	5.99	6.19	6.19	6.23	5.9	533,200
November 20, 2025	6.26	6	6	6.29	5.94	619,635
November 19, 2025	6.17	6.05	6.05	6.28	5.98	535,118
November 18, 2025	6.1	6.19	6.19	6.23	5.95	680,028
November 17, 2025	5.95	6.13	6.13	6.14	5.92	470,000
November 14, 2025	5.87	5.97	5.97	5.99	5.86	738,600
November 13, 2025	5.91	5.94	5.94	6.01	5.87	830,871
November 12, 2025	6.13	5.98	5.98	6.2	5.97	741,400
November 11, 2025	6.11	6.12	6.12	6.16	5.96	669,800
November 10, 2025	6.14	6.14	6.14	6.3	6.07	750,800
November 07, 2025	5.7	6.15	6.15	6.34	5.56	1.55M
November 06, 2025	7.25	6.99	6.99	7.33	6.94	552,900
November 05, 2025	7.25	7.25	7.25	7.34	7.08	459,879
November 04, 2025	7.3	7.25	7.25	7.36	7.17	303,745
November 03, 2025	7.42	7.41	7.41	7.47	7.28	231,988
October 31, 2025	7.44	7.42	7.42	7.52	7.38	171,744
October 30, 2025	7.44	7.45	7.45	7.49	7.34	202,827
October 29, 2025	7.66	7.44	7.44	7.66	7.37	176,600
October 28, 2025	7.6	7.62	7.62	7.65	7.5	249,917
October 27, 2025	7.95	7.61	7.61	8	7.59	210,231
October 24, 2025	7.91	7.95	7.95	8.04	7.81	297,400
October 23, 2025	7.66	7.79	7.79	7.91	7.57	319,905
October 22, 2025	7.66	7.62	7.62	7.73	7.51	330,600
October 21, 2025	7.53	7.67	7.67	7.68	7.47	287,864
October 20, 2025	7.26	7.5	7.5	7.55	7.25	318,931
October 17, 2025	7.28	7.24	7.24	7.53	7.21	291,803
October 16, 2025	7.57	7.33	7.33	7.62	7.27	326,503
October 15, 2025	7.67	7.55	7.55	7.77	7.48	342,600
October 14, 2025	7.5	7.61	7.61	7.72	7.46	211,200
October 13, 2025	7.47	7.58	7.58	7.64	7.4	311,602
October 10, 2025	7.63	7.4	7.4	7.71	7.32	355,352
October 09, 2025	7.93	7.66	7.66	7.95	7.61	430,500
October 08, 2025	8.26	7.93	7.93	8.41	7.81	421,325
October 07, 2025	8.24	8.12	8.12	8.58	8.05	1.42M
October 06, 2025	7.88	8.24	8.24	8.31	7.8	635,200
October 03, 2025	7.85	7.88	7.88	7.96	7.74	261,600
October 02, 2025	7.98	7.79	7.79	8.06	7.71	347,806
October 01, 2025	8.18	7.99	7.99	8.18	7.97	386,619
September 30, 2025	8.25	8.19	8.19	8.36	8.18	300,100
September 29, 2025	8.4	8.24	8.24	8.52	8.21	220,797
September 26, 2025	8.36	8.38	8.38	8.5	8.33	237,600
September 25, 2025	8.41	8.33	8.33	8.5	8.22	310,620
September 24, 2025	8.41	8.43	8.43	8.45	8.2	410,234
September 23, 2025	8.4	8.37	8.37	8.58	8.34	265,709
September 22, 2025	8.3	8.38	8.38	8.41	8.2	413,389
September 19, 2025	8.66	8.34	8.34	8.7	8.3	604,524
September 18, 2025	8.4	8.66	8.66	8.66	8.33	365,109
September 17, 2025	8.8	8.33	8.33	8.8	8.31	470,035
September 16, 2025	8.75	8.82	8.82	8.91	8.66	503,600
September 15, 2025	8.51	8.63	8.63	8.69	8.44	403,450
September 12, 2025	8.81	8.49	8.49	8.81	8.46	537,600
September 11, 2025	8.42	8.79	8.79	8.81	8.37	637,432
September 10, 2025	8.2	8.39	8.39	8.45	8.2	461,700

AerSale Corporation (ASLE) NASDAQ