AerSale Corporation - Common Stock (ASLE)
7.6500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:57 AM EDT
Historical Prices For AerSale Corporation - Common Stock (ASLE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.60 | 7.72 | 7.55 | 7.65 | 423,126 | 7.65 |
| 4/01/2025 | 7.49 | 7.70 | 7.26 | 7.70 | 541,840 | 7.70 |
| 3/31/2025 | 7.75 | 7.75 | 7.47 | 7.49 | 495,637 | 7.49 |
| 3/28/2025 | 8.33 | 8.33 | 7.76 | 7.81 | 504,425 | 7.81 |
| 3/27/2025 | 8.41 | 8.48 | 8.19 | 8.32 | 441,331 | 8.32 |
| 3/26/2025 | 8.48 | 8.56 | 8.39 | 8.40 | 427,228 | 8.40 |
| 3/25/2025 | 8.42 | 8.54 | 8.36 | 8.45 | 757,821 | 8.45 |
| 3/24/2025 | 8.36 | 8.45 | 8.21 | 8.41 | 659,117 | 8.41 |
| 3/21/2025 | 8.34 | 8.60 | 8.15 | 8.19 | 2,812,742 | 8.19 |
| 3/20/2025 | 8.21 | 8.51 | 8.13 | 8.39 | 1,216,005 | 8.39 |
| 3/19/2025 | 8.13 | 8.27 | 8.07 | 8.21 | 1,921,678 | 8.21 |
| 3/18/2025 | 8.23 | 8.36 | 8.10 | 8.15 | 1,442,679 | 8.15 |
| 3/17/2025 | 8.67 | 8.76 | 8.16 | 8.23 | 534,304 | 8.23 |
| 3/14/2025 | 8.10 | 8.45 | 8.05 | 8.39 | 677,381 | 8.39 |
| 3/13/2025 | 8.17 | 8.36 | 8.05 | 8.14 | 514,285 | 8.14 |
| 3/12/2025 | 8.03 | 8.27 | 7.81 | 8.17 | 613,558 | 8.17 |
| 3/11/2025 | 7.92 | 8.09 | 7.84 | 7.96 | 399,579 | 7.96 |
| 3/10/2025 | 8.10 | 8.32 | 7.78 | 7.92 | 605,056 | 7.92 |
| 3/07/2025 | 7.45 | 8.55 | 7.31 | 8.24 | 1,798,336 | 8.24 |
| 3/06/2025 | 6.90 | 7.09 | 6.76 | 7.07 | 454,174 | 7.07 |
| 3/05/2025 | 6.83 | 7.02 | 6.78 | 6.97 | 210,436 | 6.97 |
| 3/04/2025 | 6.83 | 6.92 | 6.76 | 6.82 | 311,943 | 6.82 |
| 3/03/2025 | 7.02 | 7.11 | 6.86 | 6.87 | 245,708 | 6.87 |
| 2/28/2025 | 7.01 | 7.10 | 6.91 | 7.00 | 306,285 | 7.00 |
| 2/27/2025 | 7.00 | 7.16 | 7.00 | 7.02 | 157,110 | 7.02 |
| 2/26/2025 | 7.02 | 7.18 | 6.97 | 7.00 | 236,135 | 7.00 |
| 2/25/2025 | 6.90 | 7.04 | 6.84 | 7.01 | 378,192 | 7.01 |
| 2/24/2025 | 6.91 | 6.96 | 6.81 | 6.92 | 287,497 | 6.92 |
| 2/21/2025 | 6.97 | 7.21 | 6.89 | 6.90 | 263,527 | 6.90 |
| 2/20/2025 | 6.96 | 6.98 | 6.83 | 6.88 | 214,679 | 6.88 |
| 2/19/2025 | 6.97 | 7.07 | 6.93 | 6.99 | 355,135 | 6.99 |
| 2/18/2025 | 6.83 | 7.00 | 6.83 | 6.97 | 183,083 | 6.97 |
| 2/14/2025 | 6.90 | 6.91 | 6.77 | 6.83 | 231,725 | 6.83 |
| 2/13/2025 | 7.09 | 7.09 | 6.82 | 6.90 | 277,920 | 6.90 |
| 2/12/2025 | 6.98 | 7.12 | 6.96 | 7.11 | 226,003 | 7.11 |
| 2/11/2025 | 6.97 | 7.08 | 6.94 | 7.06 | 114,329 | 7.06 |
| 2/10/2025 | 6.94 | 7.08 | 6.89 | 7.01 | 133,057 | 7.01 |
| 2/07/2025 | 6.86 | 6.97 | 6.73 | 6.90 | 174,727 | 6.90 |
| 2/06/2025 | 6.88 | 6.88 | 6.76 | 6.86 | 133,453 | 6.86 |
| 2/05/2025 | 6.93 | 6.98 | 6.82 | 6.87 | 177,525 | 6.87 |
| 2/04/2025 | 6.72 | 6.98 | 6.72 | 6.93 | 159,070 | 6.93 |
| 2/03/2025 | 6.65 | 6.79 | 6.55 | 6.73 | 310,664 | 6.73 |
| 1/31/2025 | 6.77 | 6.87 | 6.67 | 6.77 | 250,589 | 6.77 |
| 1/30/2025 | 6.81 | 6.88 | 6.66 | 6.80 | 188,034 | 6.80 |
| 1/29/2025 | 6.84 | 6.86 | 6.69 | 6.79 | 228,885 | 6.79 |
| 1/28/2025 | 6.81 | 6.87 | 6.72 | 6.83 | 305,704 | 6.83 |
| 1/27/2025 | 6.81 | 6.95 | 6.76 | 6.81 | 463,262 | 6.81 |
| 1/24/2025 | 6.89 | 6.91 | 6.82 | 6.86 | 218,546 | 6.86 |
| 1/23/2025 | 6.84 | 6.95 | 6.79 | 6.88 | 184,606 | 6.88 |
| 1/22/2025 | 6.73 | 6.83 | 6.63 | 6.82 | 243,287 | 6.82 |
| 1/21/2025 | 6.60 | 6.76 | 6.54 | 6.75 | 204,038 | 6.75 |
| 1/17/2025 | 6.49 | 6.55 | 6.45 | 6.55 | 305,996 | 6.55 |
| 1/16/2025 | 6.47 | 6.49 | 6.41 | 6.45 | 142,233 | 6.45 |
| 1/15/2025 | 6.50 | 6.54 | 6.42 | 6.46 | 181,628 | 6.46 |
| 1/14/2025 | 6.46 | 6.46 | 6.26 | 6.42 | 179,982 | 6.42 |
| 1/13/2025 | 6.28 | 6.46 | 6.27 | 6.40 | 222,864 | 6.40 |
| 1/10/2025 | 6.04 | 6.37 | 6.04 | 6.30 | 352,230 | 6.30 |
| 1/08/2025 | 6.07 | 6.13 | 5.96 | 6.11 | 247,419 | 6.11 |
| 1/07/2025 | 6.13 | 6.18 | 6.04 | 6.09 | 245,641 | 6.09 |
| 1/06/2025 | 6.25 | 6.30 | 6.11 | 6.12 | 197,155 | 6.12 |
| 1/03/2025 | 6.22 | 6.29 | 6.12 | 6.23 | 164,854 | 6.23 |