AerSale Corporation (ASLE)
7.21
-0.14 (-1.90%)
At close: Apr 10, 2025, 3:59 PM
7.20
-0.08%
After-hours: Apr 10, 2025, 06:27 PM EDT
AerSale Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 7.03 | 7.43 | 6.86 | 7.35 | 0.32 | 4.55% | 797,253 |
| Apr 8, 2025 | 7.00 | 7.25 | 6.81 | 7.03 | 0.28 | 4.15% | 1,479,015 |
| Apr 7, 2025 | 6.51 | 6.94 | 6.35 | 6.75 | -0.04 | -0.59% | 647,202 |
| Apr 4, 2025 | 7.25 | 7.27 | 6.57 | 6.79 | -0.68 | -9.10% | 880,100 |
| Apr 3, 2025 | 7.46 | 7.53 | 7.29 | 7.47 | -0.18 | -2.35% | 492,600 |
| Apr 2, 2025 | 7.60 | 7.73 | 7.56 | 7.65 | -0.05 | -0.65% | 423,336 |
| Apr 1, 2025 | 7.49 | 7.70 | 7.26 | 7.70 | 0.21 | 2.80% | 541,840 |
| Mar 31, 2025 | 7.75 | 7.75 | 7.47 | 7.49 | -0.32 | -4.10% | 495,637 |
| Mar 28, 2025 | 8.33 | 8.33 | 7.76 | 7.81 | -0.51 | -6.13% | 504,425 |
| Mar 27, 2025 | 8.41 | 8.48 | 8.19 | 8.32 | -0.08 | -0.95% | 441,331 |
| Mar 26, 2025 | 8.48 | 8.56 | 8.39 | 8.40 | -0.05 | -0.59% | 427,228 |
| Mar 25, 2025 | 8.42 | 8.55 | 8.36 | 8.45 | 0.04 | 0.48% | 757,821 |
| Mar 24, 2025 | 8.36 | 8.45 | 8.21 | 8.41 | 0.22 | 2.69% | 659,141 |
| Mar 21, 2025 | 8.34 | 8.60 | 8.15 | 8.19 | -0.20 | -2.38% | 2,812,742 |
| Mar 20, 2025 | 8.21 | 8.51 | 8.13 | 8.39 | 0.18 | 2.19% | 1,216,005 |
| Mar 19, 2025 | 8.13 | 8.27 | 8.07 | 8.21 | 0.06 | 0.74% | 1,921,700 |
| Mar 18, 2025 | 8.23 | 8.36 | 8.10 | 8.15 | -0.08 | -0.97% | 1,442,700 |
| Mar 17, 2025 | 8.67 | 8.76 | 8.16 | 8.23 | -0.16 | -1.91% | 534,304 |
| Mar 14, 2025 | 8.10 | 8.45 | 8.05 | 8.39 | 0.25 | 3.07% | 677,400 |
| Mar 13, 2025 | 8.17 | 8.36 | 8.05 | 8.14 | -0.03 | -0.37% | 514,285 |
| Mar 12, 2025 | 8.03 | 8.27 | 7.81 | 8.17 | 0.21 | 2.64% | 613,600 |
| Mar 11, 2025 | 7.92 | 8.09 | 7.84 | 7.96 | 0.04 | 0.51% | 399,600 |
| Mar 10, 2025 | 8.10 | 8.32 | 7.78 | 7.92 | -0.32 | -3.88% | 605,100 |
| Mar 7, 2025 | 7.45 | 8.55 | 7.31 | 8.24 | 1.17 | 16.55% | 1,798,336 |
| Mar 6, 2025 | 6.90 | 7.09 | 6.77 | 7.07 | 0.10 | 1.43% | 454,362 |
| Mar 5, 2025 | 6.83 | 7.02 | 6.78 | 6.97 | 0.15 | 2.20% | 210,436 |
| Mar 4, 2025 | 6.83 | 6.92 | 6.76 | 6.82 | -0.05 | -0.73% | 311,943 |
| Mar 3, 2025 | 7.02 | 7.11 | 6.86 | 6.87 | -0.13 | -1.86% | 245,708 |
| Feb 28, 2025 | 7.01 | 7.10 | 6.91 | 7.00 | -0.02 | -0.28% | 306,300 |
| Feb 27, 2025 | 7.00 | 7.16 | 7.00 | 7.02 | 0.02 | 0.29% | 157,110 |
| Feb 26, 2025 | 7.02 | 7.19 | 6.97 | 7.00 | -0.01 | -0.14% | 236,135 |
| Feb 25, 2025 | 6.90 | 7.04 | 6.84 | 7.01 | 0.09 | 1.30% | 378,200 |
| Feb 24, 2025 | 6.91 | 6.96 | 6.81 | 6.92 | 0.02 | 0.29% | 287,500 |
| Feb 21, 2025 | 6.97 | 7.21 | 6.89 | 6.90 | 0.02 | 0.29% | 263,527 |
| Feb 20, 2025 | 6.96 | 6.98 | 6.83 | 6.88 | -0.11 | -1.57% | 214,700 |
| Feb 19, 2025 | 6.97 | 7.07 | 6.93 | 6.99 | 0.02 | 0.29% | 355,137 |
| Feb 18, 2025 | 6.83 | 7.01 | 6.83 | 6.97 | 0.14 | 2.05% | 183,100 |
| Feb 14, 2025 | 6.90 | 6.91 | 6.77 | 6.83 | -0.07 | -1.01% | 231,725 |
| Feb 13, 2025 | 7.09 | 7.09 | 6.82 | 6.90 | -0.21 | -2.95% | 277,920 |
| Feb 12, 2025 | 6.98 | 7.12 | 6.96 | 7.11 | 0.05 | 0.71% | 226,003 |
| Feb 11, 2025 | 6.97 | 7.08 | 6.94 | 7.06 | 0.05 | 0.71% | 114,329 |
| Feb 10, 2025 | 6.94 | 7.08 | 6.89 | 7.01 | 0.11 | 1.59% | 133,100 |
| Feb 7, 2025 | 6.86 | 6.97 | 6.73 | 6.90 | 0.04 | 0.58% | 174,727 |
| Feb 6, 2025 | 6.88 | 6.88 | 6.76 | 6.86 | -0.01 | -0.15% | 133,500 |
| Feb 5, 2025 | 6.93 | 6.98 | 6.82 | 6.87 | -0.06 | -0.87% | 177,526 |
| Feb 4, 2025 | 6.72 | 6.98 | 6.72 | 6.93 | 0.20 | 2.97% | 159,100 |
| Feb 3, 2025 | 6.65 | 6.79 | 6.55 | 6.73 | -0.04 | -0.59% | 310,700 |
| Jan 31, 2025 | 6.77 | 6.87 | 6.67 | 6.77 | -0.03 | -0.44% | 250,600 |
| Jan 30, 2025 | 6.81 | 6.88 | 6.66 | 6.80 | 0.01 | 0.15% | 188,139 |
| Jan 29, 2025 | 6.84 | 6.86 | 6.69 | 6.79 | -0.04 | -0.59% | 228,900 |