2m 2m 2m 2m 2m 2m 2m
AERSALE (ASLE)
NASDAQ
$5.10-$0.04 (-0.80%)
Price as of Nov 13, 2026 12:51 PM EST- $245.3MMarket Cap
- -13.47%1-Year Change
- Airports & Air ServicesIndustry
AERSALE (ASLE)
$5.10-$0.04 (-0.80%)
- 1 Month+3.63%Low Price$4.57High Price$5.37
- 3 Months-8.70%Low Price$4.57High Price$5.90
- 1 Year-13.47%Low Price$4.57High Price$7.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.34 | 5.36 | 5.12 | 5.14 | -4.28% | 227,311 |
11/11/2026 | 5.18 | 5.39 | 5.14 | 5.37 | +3.67% | 324,254 |
11/10/2026 | 4.97 | 5.22 | 4.95 | 5.18 | +2.37% | 482,881 |
11/09/2026 | 4.67 | 5.09 | 4.52 | 5.06 | +10.24% | 630,577 |
11/06/2026 | 4.84 | 5.02 | 4.53 | 4.59 | -4.77% | 811,065 |
11/05/2026 | 4.99 | 5.00 | 4.77 | 4.82 | -3.02% | 472,858 |
11/05/2026 |
-$0.02 Earnings | |||||
11/04/2026 | 4.98 | 5.06 | 4.91 | 4.97 | +1.02% | 330,813 |
11/03/2026 | 4.92 | 4.98 | 4.82 | 4.92 | +1.23% | 322,747 |
11/02/2026 | 4.87 | 5.05 | 4.85 | 4.86 | +0.62% | 481,197 |
10/30/2026 | 4.70 | 4.85 | 4.69 | 4.83 | +2.99% | 467,362 |
10/29/2026 | 4.60 | 4.83 | 4.59 | 4.69 | +2.40% | 480,467 |
10/28/2026 | 4.68 | 4.72 | 4.57 | 4.58 | -2.97% | 323,078 |
10/27/2026 | 4.71 | 4.78 | 4.66 | 4.72 | +0.21% | 556,517 |
10/26/2026 | 4.66 | 4.74 | 4.66 | 4.71 | +0.86% | 335,524 |
10/23/2026 | 4.68 | 4.71 | 4.59 | 4.67 | -0.64% | 297,293 |
10/22/2026 | 4.55 | 4.72 | 4.54 | 4.70 | +2.84% | 439,786 |
10/21/2026 | 4.70 | 4.72 | 4.56 | 4.57 | -2.35% | 349,535 |
10/20/2026 | 4.78 | 4.79 | 4.64 | 4.68 | -1.68% | 349,213 |
10/19/2026 | 4.76 | 4.81 | 4.69 | 4.76 | 0.00% | 285,293 |
10/16/2026 | 4.70 | 4.78 | 4.70 | 4.76 | +1.49% | 312,433 |
10/15/2026 | 4.70 | 4.79 | 4.69 | 4.69 | +0.21% | 400,560 |
10/14/2026 | 4.72 | 4.79 | 4.66 | 4.68 | -1.89% | 508,330 |
10/13/2026 | 4.96 | 4.96 | 4.76 | 4.77 | -3.83% | 379,918 |
10/12/2026 | 5.07 | 5.11 | 4.92 | 4.96 | -2.36% | 386,078 |
10/09/2026 | 4.92 | 5.14 | 4.87 | 5.08 | +3.25% | 447,685 |
10/08/2026 | 4.83 | 5.05 | 4.82 | 4.92 | +1.65% | 726,799 |
10/07/2026 | 4.90 | 4.90 | 4.71 | 4.84 | -2.62% | 680,291 |
10/06/2026 | 4.97 | 5.10 | 4.95 | 4.97 | +0.40% | 380,559 |
10/05/2026 | 5.02 | 5.02 | 4.89 | 4.95 | -1.79% | 932,432 |
10/02/2026 | 5.07 | 5.14 | 5.00 | 5.04 | +0.80% | 579,181 |
10/01/2026 | 5.21 | 5.25 | 5.00 | 5.00 | -4.58% | 435,286 |
09/30/2026 | 5.32 | 5.32 | 5.24 | 5.24 | -1.32% | 538,584 |
09/29/2026 | 5.32 | 5.35 | 5.27 | 5.31 | -0.19% | 335,385 |
09/28/2026 | 5.35 | 5.35 | 5.22 | 5.32 | -1.48% | 491,171 |
09/25/2026 | 5.53 | 5.55 | 5.39 | 5.40 | -1.64% | 348,639 |
09/24/2026 | 5.45 | 5.56 | 5.45 | 5.49 | +0.18% | 347,538 |
09/23/2026 | 5.53 | 5.54 | 5.48 | 5.48 | -1.08% | 331,824 |
09/22/2026 | 5.54 | 5.60 | 5.49 | 5.54 | +1.28% | 601,978 |
09/21/2026 | 5.51 | 5.53 | 5.36 | 5.47 | 0.00% | 439,242 |
09/18/2026 | 5.47 | 5.57 | 5.41 | 5.47 | 0.00% | 761,295 |
09/17/2026 | 5.50 | 5.58 | 5.45 | 5.47 | +1.30% | 847,514 |
09/16/2026 | 5.41 | 5.50 | 5.37 | 5.40 | 0.00% | 531,972 |
09/15/2026 | 5.40 | 5.44 | 5.36 | 5.40 | -0.37% | 340,531 |
09/14/2026 | 5.41 | 5.44 | 5.34 | 5.42 | -0.18% | 390,719 |
09/11/2026 | 5.43 | 5.48 | 5.38 | 5.43 | +1.12% | 390,998 |
09/10/2026 | 5.50 | 5.56 | 5.27 | 5.37 | -2.89% | 338,246 |
09/09/2026 | 5.70 | 5.71 | 5.51 | 5.53 | -2.81% | 406,027 |
09/08/2026 | 5.77 | 5.78 | 5.68 | 5.69 | -1.90% | 372,388 |
09/04/2026 | 5.64 | 5.87 | 5.61 | 5.80 | +2.84% | 496,475 |
09/03/2026 | 5.50 | 5.66 | 5.48 | 5.64 | +3.11% | 428,992 |
09/02/2026 | 5.46 | 5.55 | 5.44 | 5.47 | +0.37% | 441,938 |
09/01/2026 | 5.45 | 5.53 | 5.41 | 5.45 | -0.73% | 509,909 |
08/31/2026 | 5.59 | 5.59 | 5.45 | 5.49 | -2.49% | 562,627 |
08/28/2026 | 5.63 | 5.70 | 5.62 | 5.63 | -0.35% | 548,745 |
08/27/2026 | 5.70 | 5.73 | 5.63 | 5.65 | -1.40% | 459,277 |
08/26/2026 | 5.61 | 5.75 | 5.61 | 5.73 | +2.14% | 296,570 |
08/25/2026 | 5.62 | 5.69 | 5.59 | 5.61 | 0.00% | 330,028 |
08/24/2026 | 5.55 | 5.69 | 5.52 | 5.61 | +0.90% | 549,936 |
08/21/2026 | 5.62 | 5.65 | 5.53 | 5.56 | +0.27% | 343,475 |
08/20/2026 | 5.73 | 5.76 | 5.54 | 5.55 | -3.90% | 533,946 |
08/19/2026 | 5.81 | 5.87 | 5.73 | 5.77 | +0.17% | 381,674 |
08/18/2026 | 5.89 | 5.89 | 5.72 | 5.76 | -2.37% | 327,278 |
08/17/2026 | 5.86 | 5.92 | 5.74 | 5.90 | +0.51% | 387,393 |
08/14/2026 | 5.73 | 5.91 | 5.71 | 5.87 | +2.62% | 322,272 |
08/13/2026 | 5.65 | 5.77 | 5.61 | 5.72 | +1.60% | 416,430 |
08/12/2026 | 5.77 | 5.79 | 5.61 | 5.63 | -1.75% | 456,711 |
08/11/2026 | 5.76 | 5.91 | 5.71 | 5.73 | -1.21% | 554,458 |
08/10/2026 | 5.82 | 5.88 | 5.57 | 5.80 | -1.69% | 1,565,589 |
08/07/2026 | 5.91 | 6.09 | 5.63 | 5.90 | -6.35% | 1,087,382 |
08/06/2026 | 6.47 | 6.53 | 6.27 | 6.30 | -2.17% | 528,098 |
08/06/2026 |
-$0.09 Earnings | |||||
08/05/2026 | 6.55 | 6.61 | 6.43 | 6.44 | -1.08% | 242,108 |
08/04/2026 | 6.53 | 6.62 | 6.40 | 6.51 | +0.31% | 275,363 |
08/03/2026 | 6.27 | 6.50 | 6.27 | 6.49 | +4.68% | 237,237 |
07/31/2026 | 6.16 | 6.23 | 6.10 | 6.20 | +0.81% | 215,351 |
07/30/2026 | 6.32 | 6.32 | 6.07 | 6.15 | -0.16% | 230,980 |
07/29/2026 | 6.50 | 6.53 | 6.15 | 6.16 | -5.23% | 339,506 |
07/28/2026 | 6.54 | 6.62 | 6.46 | 6.50 | 0.00% | 279,631 |
07/27/2026 | 6.21 | 6.53 | 6.21 | 6.50 | +5.18% | 346,369 |
07/24/2026 | 6.20 | 6.28 | 6.15 | 6.18 | 0.00% | 187,706 |
07/23/2026 | 6.03 | 6.21 | 6.03 | 6.18 | +1.48% | 262,953 |
07/22/2026 | 6.15 | 6.20 | 6.06 | 6.09 | -0.81% | 216,648 |
07/21/2026 | 5.97 | 6.17 | 5.93 | 6.14 | +2.85% | 259,356 |
07/20/2026 | 6.04 | 6.09 | 5.95 | 5.97 | -1.32% | 291,882 |
07/17/2026 | 5.96 | 6.10 | 5.95 | 6.05 | +0.17% | 259,494 |
07/16/2026 | 5.99 | 6.05 | 5.93 | 6.04 | +0.50% | 346,034 |
07/15/2026 | 6.02 | 6.11 | 5.97 | 6.01 | 0.00% | 284,693 |
07/14/2026 | 6.05 | 6.15 | 6.01 | 6.01 | -0.33% | 489,139 |
07/13/2026 | 6.01 | 6.08 | 5.93 | 6.03 | +0.17% | 575,365 |
07/10/2026 | 6.11 | 6.12 | 6.02 | 6.02 | -1.47% | 267,905 |
07/09/2026 | 6.07 | 6.18 | 6.05 | 6.11 | +0.66% | 336,869 |
07/08/2026 | 6.03 | 6.14 | 5.94 | 6.07 | -0.33% | 685,720 |
07/07/2026 | 6.54 | 6.54 | 6.07 | 6.09 | -6.74% | 587,787 |
07/06/2026 | 6.56 | 6.64 | 6.48 | 6.53 | -0.61% | 338,769 |
07/02/2026 | 6.56 | 6.84 | 6.43 | 6.57 | +0.31% | 433,467 |
07/01/2026 | 6.33 | 6.57 | 6.33 | 6.55 | +3.64% | 745,041 |
06/30/2026 | 6.45 | 6.45 | 6.21 | 6.32 | -0.16% | 485,306 |
06/29/2026 | 6.61 | 6.61 | 6.25 | 6.33 | -3.36% | 669,205 |
06/26/2026 | 6.42 | 6.60 | 6.38 | 6.55 | +1.55% | 884,536 |