Want to see ASLE full AI Analyst Report?
AerSale Corporation (ASLE) Historical Prices
144 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 4.92 | 4.98 | 4.82 | 4.92 | 4.92 | +1.23% | 322,201 | 0.68 |
| Nov 02, 2026 | 4.87 | 5.05 | 4.85 | 4.86 | 4.86 | +0.62% | 480,915 | 1.03 |
| Oct 30, 2026 | 4.70 | 4.85 | 4.69 | 4.83 | 4.83 | +2.99% | 467,362 | 1.00 |
| Oct 29, 2026 | 4.60 | 4.83 | 4.59 | 4.69 | 4.69 | +2.40% | 480,467 | 1.04 |
| Oct 28, 2026 | 4.68 | 4.72 | 4.57 | 4.58 | 4.58 | -2.97% | 319,357 | 0.69 |
| Oct 27, 2026 | 4.71 | 4.78 | 4.66 | 4.72 | 4.72 | +0.21% | 556,517 | 1.22 |
| Oct 26, 2026 | 4.66 | 4.74 | 4.66 | 4.71 | 4.71 | +0.86% | 333,701 | 0.73 |
| Oct 23, 2026 | 4.68 | 4.71 | 4.59 | 4.67 | 4.67 | -0.64% | 312,076 | 0.69 |
| Oct 22, 2026 | 4.55 | 4.72 | 4.54 | 4.70 | 4.70 | +2.84% | 439,440 | 0.97 |
| Oct 21, 2026 | 4.70 | 4.72 | 4.56 | 4.57 | 4.57 | -2.35% | 349,535 | 0.78 |
| Oct 20, 2026 | 4.78 | 4.79 | 4.64 | 4.68 | 4.68 | -1.68% | 349,213 | 0.78 |
| Oct 19, 2026 | 4.76 | 4.81 | 4.69 | 4.76 | 4.76 | +0.00% | 285,287 | 0.64 |
| Oct 16, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | +1.49% | 312,433 | 0.70 |
| Oct 15, 2026 | 4.70 | 4.79 | 4.69 | 4.69 | 4.69 | +0.21% | 400,560 | 0.90 |
| Oct 14, 2026 | 4.72 | 4.79 | 4.66 | 4.68 | 4.68 | -1.89% | 508,330 | 1.15 |
| Oct 13, 2026 | 4.96 | 4.96 | 4.76 | 4.77 | 4.77 | -3.83% | 379,918 | 0.86 |
| Oct 12, 2026 | 5.07 | 5.11 | 4.92 | 4.96 | 4.96 | -2.36% | 386,078 | 0.88 |
| Oct 09, 2026 | 4.92 | 5.14 | 4.87 | 5.08 | 5.08 | +3.25% | 447,685 | 1.02 |
| Oct 08, 2026 | 4.83 | 5.05 | 4.82 | 4.92 | 4.92 | +1.65% | 726,799 | 1.66 |
| Oct 07, 2026 | 4.90 | 4.90 | 4.71 | 4.84 | 4.84 | -2.62% | 680,291 | 1.58 |
| Oct 06, 2026 | 4.97 | 5.10 | 4.95 | 4.97 | 4.97 | +0.40% | 380,559 | 0.88 |
| Oct 05, 2026 | 5.02 | 5.02 | 4.89 | 4.95 | 4.95 | -1.79% | 924,296 | 2.17 |
| Oct 02, 2026 | 5.07 | 5.14 | 5.00 | 5.04 | 5.04 | +0.80% | 579,181 | 1.36 |
| Oct 01, 2026 | 5.21 | 5.25 | 5.00 | 5.00 | 5.00 | -4.58% | 435,184 | 1.02 |
| Sep 30, 2026 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | -1.32% | 538,584 | 1.29 |
| Sep 29, 2026 | 5.32 | 5.35 | 5.27 | 5.31 | 5.31 | -0.19% | 335,385 | 0.80 |
| Sep 28, 2026 | 5.35 | 5.35 | 5.22 | 5.32 | 5.32 | -1.48% | 491,171 | 1.16 |
| Sep 25, 2026 | 5.53 | 5.55 | 5.39 | 5.40 | 5.40 | -1.64% | 348,639 | 0.82 |
| Sep 24, 2026 | 5.45 | 5.56 | 5.45 | 5.49 | 5.49 | +0.18% | 347,538 | 0.81 |
| Sep 23, 2026 | 5.53 | 5.54 | 5.48 | 5.48 | 5.48 | -1.08% | 331,788 | 0.76 |
| Sep 22, 2026 | 5.54 | 5.60 | 5.49 | 5.54 | 5.54 | +1.28% | 601,978 | 1.38 |
| Sep 21, 2026 | 5.51 | 5.53 | 5.36 | 5.47 | 5.47 | +0.00% | 439,242 | 1.01 |
| Sep 18, 2026 | 5.47 | 5.57 | 5.41 | 5.47 | 5.47 | +0.00% | 761,295 | 1.75 |
| Sep 17, 2026 | 5.50 | 5.58 | 5.45 | 5.47 | 5.47 | +1.30% | 847,514 | 1.98 |
| Sep 16, 2026 | 5.41 | 5.50 | 5.37 | 5.40 | 5.40 | +0.00% | 531,972 | 1.25 |
| Sep 15, 2026 | 5.40 | 5.44 | 5.36 | 5.40 | 5.40 | -0.37% | 340,531 | 0.79 |
| Sep 14, 2026 | 5.41 | 5.44 | 5.34 | 5.42 | 5.42 | -0.18% | 390,719 | 0.91 |
| Sep 11, 2026 | 5.43 | 5.48 | 5.38 | 5.43 | 5.43 | +1.12% | 390,998 | 0.91 |
| Sep 10, 2026 | 5.50 | 5.56 | 5.27 | 5.37 | 5.37 | -2.89% | 338,246 | 0.78 |
| Sep 09, 2026 | 5.70 | 5.71 | 5.51 | 5.53 | 5.53 | -2.81% | 406,027 | 0.93 |
| Sep 08, 2026 | 5.77 | 5.78 | 5.68 | 5.69 | 5.69 | -1.90% | 372,398 | 0.85 |
| Sep 07, 2026 | 5.64 | 5.87 | 5.61 | 5.80 | 5.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.64 | 5.87 | 5.61 | 5.80 | 5.80 | +2.84% | 496,475 | 1.13 |
| Sep 03, 2026 | 5.50 | 5.66 | 5.48 | 5.64 | 5.64 | +3.11% | 428,992 | 0.98 |
| Sep 02, 2026 | 5.46 | 5.55 | 5.44 | 5.47 | 5.47 | +0.37% | 441,938 | 1.02 |
| Sep 01, 2026 | 5.45 | 5.53 | 5.41 | 5.45 | 5.45 | -0.73% | 509,894 | 1.18 |
| Aug 31, 2026 | 5.59 | 5.59 | 5.45 | 5.49 | 5.49 | -2.49% | 562,627 | 1.31 |
| Aug 28, 2026 | 5.63 | 5.70 | 5.62 | 5.63 | 5.63 | -0.35% | 548,745 | 1.29 |
| Aug 27, 2026 | 5.70 | 5.73 | 5.63 | 5.65 | 5.65 | -1.40% | 459,277 | 1.09 |
| Aug 26, 2026 | 5.61 | 5.75 | 5.61 | 5.73 | 5.73 | +2.14% | 296,570 | 0.70 |
