Free Trial

AerSale (ASLE) Stock Chart & Stock Price History

AerSale logo
$5.37
+0.10 (+1.90%)
(As of 11/1/2024 ET)

AerSale Stock Price Performance

5 Day
Performance
-2.89%
1 Month
Performance
+6.13%
3 Month
Performance
-11.82%
6 Month
Performance
-26.24%
Year-To-Date
Performance
-57.70%
1 Year
Performance
-65.90%
Receive ASLE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AerSale and its competitors with MarketBeat's FREE daily newsletter

ASLE Stock Chart for Saturday, November, 2, 2024

AerSale Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$5.27$5.37
+1.90%
$5.41$5.26305,702 shs$285.74 million
10/31/2024$5.40$5.27
-2.41%
$5.39$5.16432,040 shs$280.40 million
10/30/2024$5.45$5.40
-0.92%
$5.47$5.33511,294 shs$287.32 million
10/29/2024$5.53$5.45
-1.45%
$5.59$5.39329,546 shs$288.90 million
10/28/2024$5.29$5.53
+4.54%
$5.55$5.35351,425 shs$293.14 million
10/25/2024$5.16$5.29
+2.52%
$5.42$5.19451,817 shs$281.48 million
10/24/2024$5.33$5.16
-3.19%
$5.41$5.08612,314 shs$273.53 million
10/23/2024$5.35$5.33
-0.37%
$5.38$5.27514,984 shs$282.54 million
10/22/2024$5.33$5.35
+0.38%
$5.37$5.25694,264 shs$283.60 million
10/21/2024$5.33$5.33$5.36$5.20680,433 shs$282.54 million
10/18/2024$5.31$5.33
+0.38%
$5.34$5.21762,545 shs$282.54 million
10/17/2024$4.98$5.31
+6.63%
$5.43$4.941.09 million shs$281.48 million
10/16/2024$4.98$4.98$5.07$4.95656,867 shs$263.99 million
10/15/2024$4.94$4.98
+0.81%
$4.99$4.81770,925 shs$263.99 million
10/14/2024$4.85$4.94
+1.86%
$5.01$4.75705,059 shs$261.86 million
10/11/2024$4.55$4.85
+6.59%
$4.85$4.53418,551 shs$258.07 million
10/10/2024$4.85$4.55
-6.19%
$4.90$4.54617,142 shs$241.19 million
10/09/2024$4.88$4.85
-0.61%
$5.03$4.84322,744 shs$257.09 million
10/08/2024$4.78$4.88
+2.09%
$4.90$4.741.78 million shs$258.68 million
10/07/2024$4.75$4.78
+0.63%
$4.83$4.66808,051 shs$253.38 million
10/04/2024$4.80$4.75
-1.04%
$4.92$4.74497,812 shs$251.79 million
10/03/2024$5.06$4.80
-5.14%
$5.04$4.80554,145 shs$254.44 million
10/02/2024$5.06$5.06$5.12$5.00271,343 shs$268.23 million
10/01/2024$5.05$5.06
+0.20%
$5.22$4.98405,755 shs$268.23 million
09/30/2024$5.09$5.05
-0.79%
$5.09$4.97224,157 shs$267.70 million
09/27/2024$5.11$5.09
-0.39%
$5.20$5.02242,773 shs$270.84 million
09/26/2024$4.99$5.11
+2.40%
$5.22$5.04427,015 shs$271.90 million
09/25/2024$5.06$4.99
-1.38%
$5.06$4.95459,068 shs$265.52 million
09/24/2024$5.10$5.06
-0.78%
$5.16$5.03271,405 shs$268.23 million
09/23/2024$5.32$5.10
-4.14%
$5.36$5.07260,505 shs$270.35 million
09/20/2024$5.47$5.32
-2.74%
$5.43$5.30421,518 shs$282.01 million
09/19/2024$5.07$5.47
+7.89%
$5.54$5.30415,158 shs$289.96 million
09/18/2024$5.13$5.07
-1.17%
$5.21$5.04259,898 shs$268.76 million
09/17/2024$5.16$5.13
-0.58%
$5.43$5.11326,566 shs$271.94 million
09/16/2024$5.19$5.16
-0.58%
$5.30$5.03177,943 shs$273.53 million
09/13/2024$5.13$5.19
+1.17%
$5.40$5.13229,138 shs$276.16 million
09/12/2024$5.11$5.13
+0.39%
$5.20$5.03148,659 shs$271.94 million
09/11/2024$5.15$5.11
-0.78%
$5.14$4.97189,088 shs$270.88 million
09/10/2024$5.13$5.15
+0.39%
$5.16$4.99196,659 shs$274.03 million
09/09/2024$4.91$5.13
+4.48%
$5.27$4.92340,544 shs$272.97 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$5.13$4.91
-4.29%
$5.13$4.85253,416 shs$260.27 million
09/05/2024$4.74$5.13
+8.23%
$5.18$4.70618,423 shs$271.94 million
09/04/2024$4.79$4.74
-1.04%
$4.90$4.74258,359 shs$251.26 million
09/03/2024$5.09$4.79
-5.89%
$5.06$4.77294,759 shs$253.91 million
09/02/2024$5.09$5.09$5.20$5.05186,700 shs$269.82 million
08/30/2024$5.15$5.09
-1.17%
$5.20$5.06186,746 shs$269.82 million
08/29/2024$5.01$5.15
+2.79%
$5.24$4.99186,997 shs$273.00 million
08/28/2024$5.01$5.01$5.02$4.90168,746 shs$265.58 million
08/27/2024$5.07$5.01
-1.18%
$5.06$4.98156,186 shs$265.58 million
08/26/2024$5.19$5.07
-2.31%
$5.19$5.01189,358 shs$268.76 million
08/23/2024$5.08$5.19
+2.17%
$5.32$5.12264,103 shs$275.12 million
08/22/2024$5.28$5.08
-3.79%
$5.27$5.05144,528 shs$269.29 million
08/21/2024$5.12$5.28
+3.13%
$5.36$5.12333,886 shs$279.89 million
08/20/2024$5.23$5.12
-2.10%
$5.22$4.95409,906 shs$271.41 million
08/19/2024$5.27$5.23
-0.76%
$5.29$5.11404,313 shs$277.24 million
08/16/2024$5.05$5.27
+4.36%
$5.36$5.06495,500 shs$279.36 million
08/15/2024$5.00$5.05
+1.00%
$5.20$5.04321,101 shs$267.70 million
08/14/2024$5.10$5.00
-1.96%
$5.09$4.98344,858 shs$265.05 million
08/13/2024$5.05$5.10
+0.99%
$5.25$5.05492,900 shs$270.35 million
08/12/2024$5.16$5.05
-2.13%
$5.37$5.04362,579 shs$267.70 million
08/09/2024$5.21$5.16
-0.96%
$5.42$5.02517,031 shs$273.53 million
08/08/2024$5.56$5.21
-6.29%
$5.49$4.88936,442 shs$276.18 million
08/07/2024$5.77$5.56
-3.64%
$5.92$5.55345,782 shs$294.73 million
08/06/2024$5.86$5.77
-1.54%
$5.86$5.62299,052 shs$305.86 million
08/05/2024$6.09$5.86
-3.78%
$5.93$5.55481,209 shs$310.63 million
08/02/2024$6.59$6.09
-7.59%
$6.49$6.01395,088 shs$322.83 million
08/01/2024$6.74$6.59
-2.23%
$6.84$6.30341,261 shs$349.34 million


This page (NASDAQ:ASLE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners