NASDAQ : ASLE
AerSale Corporation — Price history
Industrials · Airports & Air Services · United States
Last price 4.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 230.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AerSale Corporation (ASLE) closed at 4.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.7 | 4.85 | 4.685 | 4.83 | 467,362 | +2.99% |
| 2026-10-29 | 4.6 | 4.825 | 4.585 | 4.69 | 480,467 | +2.40% |
| 2026-10-28 | 4.68 | 4.72 | 4.57 | 4.58 | 323,078 | -2.97% |
| 2026-10-27 | 4.71 | 4.775 | 4.66 | 4.72 | 556,517 | +0.21% |
| 2026-10-26 | 4.66 | 4.735 | 4.655 | 4.71 | 335,524 | +0.86% |
| 2026-10-23 | 4.68 | 4.705 | 4.592 | 4.67 | 312,077 | -0.64% |
| 2026-10-22 | 4.55 | 4.72 | 4.54 | 4.7 | 439,786 | +2.84% |
| 2026-10-21 | 4.7 | 4.72 | 4.56 | 4.57 | 349,535 | -2.35% |
| 2026-10-20 | 4.78 | 4.79 | 4.635 | 4.68 | 349,213 | -1.68% |
| 2026-10-19 | 4.76 | 4.81 | 4.69 | 4.76 | 285,293 | +0.00% |
| 2026-10-16 | 4.7 | 4.78 | 4.7 | 4.76 | 312,418 | +1.49% |
| 2026-10-15 | 4.7 | 4.785 | 4.685 | 4.69 | 399,759 | +0.21% |
| 2026-10-14 | 4.72 | 4.79 | 4.66 | 4.68 | 508,329 | -1.89% |
| 2026-10-13 | 4.96 | 4.96 | 4.76 | 4.77 | 379,913 | -3.83% |
| 2026-10-12 | 5.07 | 5.11 | 4.92 | 4.96 | 386,076 | -2.36% |
| 2026-10-09 | 4.92 | 5.135 | 4.87 | 5.08 | 424,384 | +3.25% |
| 2026-10-08 | 4.83 | 5.046 | 4.815 | 4.92 | 678,417 | +1.65% |
| 2026-10-07 | 4.9 | 4.9 | 4.71 | 4.84 | 670,202 | -2.62% |
| 2026-10-06 | 4.97 | 5.1 | 4.95 | 4.97 | 364,034 | +0.40% |
| 2026-10-05 | 5.02 | 5.02 | 4.89 | 4.95 | 924,296 | -1.79% |
| 2026-10-02 | 5.07 | 5.14 | 5 | 5.04 | 525,981 | +0.80% |
| 2026-10-01 | 5.21 | 5.25 | 5 | 5 | 433,684 | -4.58% |
| 2026-09-30 | 5.32 | 5.32 | 5.235 | 5.24 | 538,583 | -1.32% |
| 2026-09-29 | 5.32 | 5.354 | 5.265 | 5.31 | 335,384 | -0.19% |
| 2026-09-28 | 5.35 | 5.35 | 5.215 | 5.32 | 491,168 | -1.48% |
| 2026-09-25 | 5.53 | 5.545 | 5.39 | 5.4 | 348,639 | -1.64% |
| 2026-09-24 | 5.445 | 5.56 | 5.445 | 5.49 | 347,535 | +0.18% |
| 2026-09-23 | 5.53 | 5.54 | 5.48 | 5.48 | 331,787 | -1.08% |
| 2026-09-22 | 5.54 | 5.6 | 5.485 | 5.54 | 578,557 | +1.28% |
| 2026-09-21 | 5.51 | 5.525 | 5.36 | 5.47 | 439,242 | +0.00% |
| 2026-09-18 | 5.47 | 5.57 | 5.408 | 5.47 | 761,295 | +0.00% |
| 2026-09-17 | 5.5 | 5.575 | 5.45 | 5.47 | 847,514 | +1.30% |
| 2026-09-16 | 5.41 | 5.5 | 5.37 | 5.4 | 531,971 | +0.00% |
| 2026-09-15 | 5.4 | 5.44 | 5.355 | 5.4 | 340,531 | -0.37% |
| 2026-09-14 | 5.41 | 5.435 | 5.34 | 5.42 | 390,219 | -0.18% |
| 2026-09-11 | 5.43 | 5.48 | 5.38 | 5.43 | 390,998 | +1.12% |
| 2026-09-10 | 5.5 | 5.555 | 5.27 | 5.37 | 338,244 | -2.89% |
| 2026-09-09 | 5.7 | 5.705 | 5.51 | 5.53 | 399,311 | -2.81% |
| 2026-09-08 | 5.77 | 5.78 | 5.675 | 5.69 | 372,082 | -1.90% |
| 2026-09-04 | 5.64 | 5.87 | 5.605 | 5.8 | 496,469 | +2.84% |
| 2026-09-03 | 5.5 | 5.663 | 5.48 | 5.64 | 428,992 | +3.11% |
| 2026-09-02 | 5.46 | 5.545 | 5.44 | 5.47 | 441,632 | +0.37% |
| 2026-09-01 | 5.45 | 5.525 | 5.405 | 5.45 | 509,893 | -0.73% |
| 2026-08-31 | 5.59 | 5.59 | 5.45 | 5.49 | 562,626 | -2.49% |
| 2026-08-28 | 5.63 | 5.7 | 5.615 | 5.63 | 548,745 | -0.35% |
| 2026-08-27 | 5.7 | 5.73 | 5.63 | 5.65 | 366,207 | -1.40% |
| 2026-08-26 | 5.61 | 5.748 | 5.605 | 5.73 | 296,570 | +2.14% |
| 2026-08-25 | 5.62 | 5.685 | 5.59 | 5.61 | 330,027 | +0.00% |
| 2026-08-24 | 5.55 | 5.69 | 5.52 | 5.61 | 549,939 | +0.90% |
| 2026-08-21 | 5.62 | 5.65 | 5.53 | 5.56 | 343,474 | +0.27% |
| 2026-08-20 | 5.73 | 5.76 | 5.54 | 5.545 | 533,939 | -3.90% |
| 2026-08-19 | 5.81 | 5.87 | 5.73 | 5.77 | 381,673 | +0.17% |
| 2026-08-18 | 5.89 | 5.89 | 5.715 | 5.76 | 327,277 | -2.37% |
| 2026-08-17 | 5.86 | 5.92 | 5.74 | 5.9 | 387,393 | +0.51% |
| 2026-08-14 | 5.73 | 5.905 | 5.71 | 5.87 | 322,268 | +2.62% |
| 2026-08-13 | 5.65 | 5.77 | 5.605 | 5.72 | 416,429 | +1.60% |
| 2026-08-12 | 5.77 | 5.79 | 5.61 | 5.63 | 352,986 | -1.75% |
| 2026-08-11 | 5.76 | 5.908 | 5.705 | 5.73 | 553,828 | -1.21% |
| 2026-08-10 | 5.82 | 5.88 | 5.57 | 5.8 | 1,467,348 | -1.69% |
| 2026-08-07 | 5.91 | 6.09 | 5.63 | 5.9 | 1,086,827 | -6.35% |
| 2026-08-06 | 6.47 | 6.53 | 6.27 | 6.3 | 515,853 | -2.17% |
| 2026-08-05 | 6.55 | 6.61 | 6.43 | 6.44 | 242,102 | -1.08% |
| 2026-08-04 | 6.53 | 6.62 | 6.4 | 6.51 | 275,345 | +0.31% |
| 2026-08-03 | 6.27 | 6.495 | 6.27 | 6.49 | 237,237 | +4.68% |
| 2026-07-31 | 6.16 | 6.23 | 6.1 | 6.2 | 215,339 | +0.81% |
| 2026-07-30 | 6.32 | 6.32 | 6.074 | 6.15 | 231,080 | -0.16% |
| 2026-07-29 | 6.5 | 6.525 | 6.15 | 6.16 | 339,506 | -5.23% |
| 2026-07-28 | 6.54 | 6.62 | 6.46 | 6.5 | 279,629 | +0.00% |
| 2026-07-27 | 6.21 | 6.53 | 6.21 | 6.5 | 346,368 | +5.18% |
| 2026-07-24 | 6.2 | 6.28 | 6.15 | 6.18 | 187,706 | +0.00% |
| 2026-07-23 | 6.03 | 6.205 | 6.03 | 6.18 | 262,853 | +1.48% |
| 2026-07-22 | 6.15 | 6.2 | 6.06 | 6.09 | 216,647 | -0.81% |
| 2026-07-21 | 5.97 | 6.17 | 5.93 | 6.14 | 259,330 | +2.85% |
| 2026-07-20 | 6.04 | 6.085 | 5.95 | 5.97 | 291,881 | -1.32% |
| 2026-07-17 | 5.96 | 6.1 | 5.95 | 6.05 | 259,494 | +0.17% |
| 2026-07-16 | 5.99 | 6.05 | 5.93 | 6.04 | 346,034 | +0.50% |
| 2026-07-15 | 6.02 | 6.11 | 5.97 | 6.01 | 265,755 | +0.00% |
| 2026-07-14 | 6.05 | 6.15 | 6.01 | 6.01 | 492,603 | -0.33% |
| 2026-07-13 | 6.01 | 6.08 | 5.93 | 6.03 | 575,192 | +0.17% |
| 2026-07-10 | 6.11 | 6.12 | 6.02 | 6.02 | 267,888 | -1.47% |
| 2026-07-09 | 6.07 | 6.18 | 6.05 | 6.11 | 333,500 | +0.66% |
| 2026-07-08 | 6.03 | 6.14 | 5.94 | 6.07 | 665,327 | -0.33% |
| 2026-07-07 | 6.54 | 6.54 | 6.07 | 6.09 | 587,787 | -6.74% |
| 2026-07-06 | 6.56 | 6.64 | 6.481 | 6.53 | 338,769 | -0.61% |
| 2026-07-02 | 6.56 | 6.84 | 6.43 | 6.57 | 433,502 | +0.31% |
| 2026-07-01 | 6.33 | 6.57 | 6.33 | 6.55 | 745,041 | +3.64% |
| 2026-06-30 | 6.45 | 6.45 | 6.21 | 6.32 | 485,306 | -0.16% |
| 2026-06-29 | 6.61 | 6.61 | 6.25 | 6.33 | 669,205 | -3.36% |
| 2026-06-26 | 6.42 | 6.6 | 6.38 | 6.55 | 884,536 | +1.55% |
| 2026-06-25 | 6.55 | 6.695 | 6.445 | 6.45 | 382,484 | -1.23% |
| 2026-06-24 | 6.42 | 6.8 | 6.42 | 6.53 | 513,340 | +1.40% |
| 2026-06-23 | 6.41 | 6.45 | 6.22 | 6.44 | 736,824 | +1.58% |
| 2026-06-22 | 6.32 | 6.36 | 6.215 | 6.34 | 425,775 | -0.16% |
| 2026-06-18 | 6.67 | 6.67 | 6.26 | 6.35 | 383,590 | -2.31% |
| 2026-06-17 | 6.28 | 6.615 | 6.225 | 6.5 | 519,574 | +3.67% |
| 2026-06-16 | 6.29 | 6.31 | 6.17 | 6.27 | 443,268 | -0.32% |
| 2026-06-15 | 6.36 | 6.48 | 6.27 | 6.29 | 470,325 | +0.32% |
| 2026-06-12 | 6.29 | 6.425 | 6.21 | 6.27 | 625,352 | +0.48% |
| 2026-06-11 | 6.24 | 6.24 | 6.07 | 6.24 | 461,550 | +0.97% |
| 2026-06-10 | 6.34 | 6.366 | 6.16 | 6.18 | 364,898 | -2.52% |
| 2026-06-09 | 6.43 | 6.5 | 6.22 | 6.34 | 409,189 | -1.17% |
| 2026-06-08 | 6.37 | 6.45 | 6.345 | 6.415 | 274,770 | +0.71% |
| 2026-06-05 | 6.33 | 6.475 | 6.32 | 6.37 | 304,320 | +0.31% |
| 2026-06-04 | 6.3 | 6.386 | 6.235 | 6.35 | 300,790 | +1.28% |
| 2026-06-03 | 6.5 | 6.5 | 6.155 | 6.27 | 366,031 | -2.49% |
| 2026-06-02 | 6.52 | 6.65 | 6.38 | 6.43 | 441,133 | -1.38% |
| 2026-06-01 | 6.54 | 6.54 | 6.41 | 6.52 | 218,060 | -1.06% |
| 2026-05-29 | 6.62 | 6.67 | 6.505 | 6.59 | 287,134 | -0.45% |
| 2026-05-28 | 6.37 | 6.64 | 6.37 | 6.62 | 303,911 | +3.12% |
| 2026-05-27 | 6.4 | 6.565 | 6.36 | 6.42 | 396,416 | +1.26% |
| 2026-05-26 | 6.29 | 6.48 | 6.24 | 6.34 | 399,088 | +1.60% |
| 2026-05-22 | 6.19 | 6.295 | 6.15 | 6.24 | 420,632 | +1.46% |
| 2026-05-21 | 6.02 | 6.218 | 5.96 | 6.15 | 274,125 | +1.82% |
| 2026-05-20 | 6.02 | 6.09 | 5.96 | 6.04 | 357,257 | +0.33% |
| 2026-05-19 | 6.25 | 6.34 | 6.01 | 6.02 | 412,746 | -3.99% |
| 2026-05-18 | 6.45 | 6.53 | 6.26 | 6.27 | 438,238 | -2.03% |
| 2026-05-15 | 6.39 | 6.46 | 6.36 | 6.4 | 470,986 | -0.93% |
| 2026-05-14 | 6.48 | 6.56 | 6.445 | 6.46 | 236,774 | -0.31% |
| 2026-05-13 | 6.44 | 6.57 | 6.29 | 6.48 | 281,055 | +0.62% |
| 2026-05-12 | 6.5 | 6.52 | 6.395 | 6.44 | 261,620 | -1.08% |