MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASLE — AerSale Corporation Common Stock
NasdaqAerSale Corporation Common Stock
$5.04
+0.04(+0.80%)
- O
- 5.07
- H
- 5.14
- L
- 5.00
- V
- 525.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.04
Period Return-20.75%
Period High$9.12
Period Low$5.00
Avg Daily Volume379.9K
Total Trading Days365
ASLE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.07 | $5.14 | $5.00 | $5.04 | +$0.04 | +0.80% | 525,980 | $5.05 | $5.00 $5.14 |
| Oct 1, 2026 | $5.21 | $5.25 | $5.00 | $5.00 | $-0.24 | -4.58% | 435,286 | $5.08 | $5.00 $5.25 |
| Sep 30, 2026 | $5.32 | $5.32 | $5.24 | $5.24 | $-0.07 | -1.32% | 538,585 | $5.26 | $5.24 $5.32 |
| Sep 29, 2026 | $5.32 | $5.35 | $5.27 | $5.31 | $-0.01 | -0.19% | 335,386 | $5.31 | $5.27 $5.35 |
| Sep 28, 2026 | $5.35 | $5.35 | $5.22 | $5.32 | $-0.08 | -1.48% | 491,171 | $5.29 | $5.22 $5.35 |
| Sep 25, 2026 | $5.53 | $5.55 | $5.39 | $5.40 | $-0.09 | -1.64% | 348,640 | $5.43 | $5.39 $5.55 |
| Sep 24, 2026 | $5.45 | $5.56 | $5.45 | $5.49 | +$0.01 | +0.18% | 347,538 | $5.51 | $5.45 $5.56 |
| Sep 23, 2026 | $5.53 | $5.54 | $5.48 | $5.48 | $-0.06 | -1.08% | 331,788 | $5.51 | $5.48 $5.54 |
| Sep 22, 2026 | $5.54 | $5.60 | $5.49 | $5.54 | +$0.07 | +1.28% | 601,979 | $5.53 | $5.49 $5.60 |
| Sep 21, 2026 | $5.51 | $5.53 | $5.36 | $5.47 | +$0.00 | +0.00% | 439,243 | $5.47 | $5.36 $5.53 |
| Sep 18, 2026 | $5.47 | $5.57 | $5.41 | $5.47 | +$0.00 | +0.00% | 761,295 | $5.50 | $5.41 $5.57 |
| Sep 17, 2026 | $5.50 | $5.58 | $5.45 | $5.47 | +$0.07 | +1.30% | 847,514 | $5.50 | $5.45 $5.58 |
| Sep 16, 2026 | $5.41 | $5.50 | $5.37 | $5.40 | +$0.00 | +0.00% | 531,972 | $5.43 | $5.37 $5.50 |
| Sep 15, 2026 | $5.40 | $5.44 | $5.36 | $5.40 | $-0.02 | -0.37% | 340,529 | $5.40 | $5.36 $5.44 |
| Sep 14, 2026 | $5.41 | $5.44 | $5.34 | $5.42 | $-0.01 | -0.18% | 390,217 | $5.39 | $5.34 $5.44 |
| Sep 11, 2026 | $5.43 | $5.48 | $5.38 | $5.43 | +$0.06 | +1.12% | 390,999 | $5.43 | $5.38 $5.48 |
| Sep 10, 2026 | $5.50 | $5.56 | $5.27 | $5.37 | $-0.16 | -2.89% | 338,246 | $5.38 | $5.27 $5.56 |
| Sep 9, 2026 | $5.70 | $5.71 | $5.51 | $5.53 | $-0.16 | -2.81% | 406,028 | $5.59 | $5.51 $5.71 |
| Sep 8, 2026 | $5.77 | $5.78 | $5.68 | $5.69 | $-0.11 | -1.90% | 372,399 | $5.73 | $5.68 $5.78 |
| Sep 4, 2026 | $5.64 | $5.87 | $5.61 | $5.80 | +$0.16 | +2.84% | 496,476 | $5.75 | $5.61 $5.87 |
| Sep 3, 2026 | $5.50 | $5.66 | $5.48 | $5.64 | +$0.17 | +3.11% | 428,993 | $5.60 | $5.48 $5.66 |
| Sep 2, 2026 | $5.46 | $5.55 | $5.44 | $5.47 | +$0.02 | +0.37% | 441,630 | $5.49 | $5.44 $5.55 |
| Sep 1, 2026 | $5.45 | $5.53 | $5.41 | $5.45 | $-0.04 | -0.73% | 509,909 | $5.48 | $5.41 $5.53 |
| Aug 31, 2026 | $5.59 | $5.59 | $5.45 | $5.49 | $-0.14 | -2.49% | 562,627 | $5.50 | $5.45 $5.59 |
| Aug 28, 2026 | $5.63 | $5.70 | $5.62 | $5.63 | $-0.02 | -0.35% | 548,745 | $5.64 | $5.62 $5.70 |
| Aug 27, 2026 | $5.70 | $5.73 | $5.63 | $5.65 | $-0.08 | -1.40% | 459,277 | $5.66 | $5.63 $5.73 |
| Aug 26, 2026 | $5.61 | $5.75 | $5.61 | $5.73 | +$0.12 | +2.14% | 296,570 | $5.71 | $5.61 $5.75 |
| Aug 25, 2026 | $5.62 | $5.69 | $5.59 | $5.61 | +$0.00 | +0.00% | 330,028 | $5.63 | $5.59 $5.69 |
| Aug 24, 2026 | $5.55 | $5.69 | $5.52 | $5.61 | +$0.05 | +0.90% | 549,941 | $5.61 | $5.52 $5.69 |
| Aug 21, 2026 | $5.62 | $5.65 | $5.53 | $5.56 | +$0.02 | +0.27% | 343,475 | $5.59 | $5.53 $5.65 |