AerSale Stock Price History
NASDAQ: ASLEConsumer DiscretionaryIndustrial SpecialtiesUSD
5.08+0.16 (+3.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASLE price history at a glance
The price history for AerSale (ASLE) on this page begins on February 25, 2019, when the stock closed at $9.83; it most recently closed at $5.08 on October 5, 2026. The highest price in this record is $24.20, reached on November 1, 2021; the latest close is 79.0% below that peak. Across the 6 complete calendar years in the table, ASLE finished higher in 3 and lower in 3. Its best year was 2021 (+32.3%) and its worst was 2024 (-50.9%).
Over roughly 8 years the share price changed -48.3%, a -8.3% compound annual price return (excluding dividends). In the last 12 months alone, ASLE has lost 33.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $24.20
- Date of high
- Nov 1, 2021
- Low since 2019
- $4.53
- Date of low
- Oct 7, 2024
- 52-week high
- $8.04
- 52-week low
- $4.71
- IPO year
- 2019
- Last close
- $5.08
ASLE returns
1 week
+0.79%
1 month
-8.14%
3 months
-15.61%
6 months
-23.03%
Year to date
-28.55%
1 year
-33.68%
3 years
-67.31%
5 years
-71.68%
ASLE price return, excluding dividends.
ASLE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.08 | -29.64% |
| 2025 | 7.22 | +15.89% |
| 2024 | 6.23 | -50.93% |
| 2023 | 12.70 | -21.73% |
| 2022 | 16.22 | -8.57% |
| 2021 | 17.74 | +32.29% |
| 2020 | 13.41 | +31.47% |
| 2019* | 10.20 | +3.76% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ASLE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.92 | 5.14 | 4.87 | 5.08 | +3.25% | |
| 4.83 | 5.05 | 4.82 | 4.92 | +1.65% | |
| 4.90 | 4.90 | 4.71 | 4.84 | -2.62% | |
| 4.97 | 5.10 | 4.95 | 4.97 | +0.40% | |
| 5.02 | 5.02 | 4.89 | 4.95 | -1.79% | |
| 5.07 | 5.14 | 5.00 | 5.04 | +0.80% | |
| 5.21 | 5.25 | 5.00 | 5.00 | -4.58% | |
| 5.32 | 5.32 | 5.24 | 5.24 | -1.32% | |
| 5.32 | 5.35 | 5.27 | 5.31 | -0.19% | |
| 5.35 | 5.35 | 5.22 | 5.32 | -1.48% | |
| 5.53 | 5.55 | 5.39 | 5.40 | -1.64% | |
| 5.45 | 5.56 | 5.45 | 5.49 | +0.18% | |
| 5.53 | 5.54 | 5.48 | 5.48 | -1.08% | |
| 5.54 | 5.60 | 5.49 | 5.54 | +1.28% | |
| 5.51 | 5.53 | 5.36 | 5.47 | 0.00% | |
| 5.47 | 5.57 | 5.41 | 5.47 | 0.00% | |
| 5.50 | 5.58 | 5.45 | 5.47 | +1.30% | |
| 5.41 | 5.50 | 5.37 | 5.40 | 0.00% | |
| 5.40 | 5.44 | 5.36 | 5.40 | -0.37% | |
| 5.41 | 5.44 | 5.34 | 5.42 | -0.18% | |
| 5.43 | 5.48 | 5.38 | 5.43 | +1.12% | |
| 5.50 | 5.56 | 5.27 | 5.37 | -2.89% | |
| 5.70 | 5.71 | 5.51 | 5.53 | -2.81% | |
| 5.77 | 5.78 | 5.68 | 5.69 | -1.90% | |
| 5.64 | 5.87 | 5.61 | 5.80 | +2.84% | |
| 5.50 | 5.66 | 5.48 | 5.64 | +3.11% | |
| 5.46 | 5.55 | 5.44 | 5.47 | +0.37% | |
| 5.45 | 5.53 | 5.41 | 5.45 | -0.73% | |
| 5.59 | 5.59 | 5.45 | 5.49 | -2.49% | |
| 5.63 | 5.70 | 5.62 | 5.63 | -0.35% | |
| 5.70 | 5.73 | 5.63 | 5.65 | -1.40% | |
| 5.61 | 5.75 | 5.61 | 5.73 | +2.14% | |
| 5.62 | 5.69 | 5.59 | 5.61 | 0.00% | |
| 5.55 | 5.69 | 5.52 | 5.61 | +0.90% | |
| 5.62 | 5.65 | 5.53 | 5.56 | +0.27% | |
| 5.73 | 5.76 | 5.54 | 5.55 | -3.90% | |
| 5.81 | 5.87 | 5.73 | 5.77 | +0.17% | |
| 5.89 | 5.89 | 5.72 | 5.76 | -2.37% | |
| 5.86 | 5.92 | 5.74 | 5.90 | +0.51% | |
| 5.73 | 5.91 | 5.71 | 5.87 | +2.62% | |
| 5.65 | 5.77 | 5.61 | 5.72 | +1.60% | |
| 5.77 | 5.79 | 5.61 | 5.63 | -1.75% | |
| 5.76 | 5.91 | 5.71 | 5.73 | -1.21% | |
| 5.82 | 5.88 | 5.57 | 5.80 | -1.69% | |
| 5.91 | 6.09 | 5.63 | 5.90 | -6.35% | |
| 6.47 | 6.53 | 6.27 | 6.30 | -2.17% | |
| 6.55 | 6.61 | 6.43 | 6.44 | -1.08% | |
| 6.53 | 6.62 | 6.40 | 6.51 | +0.31% | |
| 6.27 | 6.50 | 6.27 | 6.49 | +4.68% | |
| 6.16 | 6.23 | 6.10 | 6.20 | +0.81% | |
| 6.32 | 6.32 | 6.07 | 6.15 | -0.16% | |
| 6.50 | 6.53 | 6.15 | 6.16 | -5.23% | |
| 6.54 | 6.62 | 6.46 | 6.50 | 0.00% | |
| 6.21 | 6.53 | 6.21 | 6.50 | +5.18% | |
| 6.20 | 6.28 | 6.15 | 6.18 | 0.00% | |
| 6.03 | 6.21 | 6.03 | 6.18 | +1.48% | |
| 6.15 | 6.20 | 6.06 | 6.09 | -0.81% | |
| 5.97 | 6.17 | 5.93 | 6.14 | +2.85% | |
| 6.04 | 6.09 | 5.95 | 5.97 | -1.32% | |
| 5.96 | 6.10 | 5.95 | 6.05 | +0.17% | |
| 5.99 | 6.05 | 5.93 | 6.04 | +0.50% | |
| 6.02 | 6.11 | 5.97 | 6.01 | 0.00% | |
| 6.05 | 6.15 | 6.01 | 6.01 | -0.33% | |
| 6.01 | 6.08 | 5.93 | 6.03 | +0.17% | |
| 6.11 | 6.12 | 6.02 | 6.02 | -1.47% | |
| 6.07 | 6.18 | 6.05 | 6.11 | +0.66% | |
| 6.03 | 6.14 | 5.94 | 6.07 | -0.33% | |
| 6.54 | 6.54 | 6.07 | 6.09 | -6.74% | |
| 6.56 | 6.64 | 6.48 | 6.53 | -0.61% | |
| 6.56 | 6.84 | 6.43 | 6.57 | +0.31% | |
| 6.33 | 6.57 | 6.33 | 6.55 | +3.64% | |
| 6.45 | 6.45 | 6.21 | 6.32 | -0.16% | |
| 6.61 | 6.61 | 6.25 | 6.33 | -3.36% | |
| 6.42 | 6.60 | 6.38 | 6.55 | +1.55% | |
| 6.55 | 6.70 | 6.45 | 6.45 | -1.23% | |
| 6.42 | 6.80 | 6.42 | 6.53 | +1.40% | |
| 6.41 | 6.45 | 6.22 | 6.44 | +1.58% | |
| 6.32 | 6.36 | 6.22 | 6.34 | -0.16% | |
| 6.67 | 6.67 | 6.26 | 6.35 | -2.31% | |
| 6.28 | 6.62 | 6.23 | 6.50 | +3.67% | |
| 6.29 | 6.31 | 6.17 | 6.27 | -0.32% | |
| 6.36 | 6.48 | 6.27 | 6.29 | +0.32% | |
| 6.29 | 6.43 | 6.21 | 6.27 | +0.48% | |
| 6.24 | 6.24 | 6.07 | 6.24 | +0.97% | |
| 6.34 | 6.37 | 6.16 | 6.18 | -2.52% | |
| 6.43 | 6.50 | 6.22 | 6.34 | -1.17% | |
| 6.37 | 6.45 | 6.35 | 6.42 | +0.71% | |
| 6.33 | 6.48 | 6.32 | 6.37 | +0.31% | |
| 6.30 | 6.39 | 6.24 | 6.35 | +1.28% | |
| 6.50 | 6.50 | 6.16 | 6.27 | -2.49% | |
| 6.52 | 6.65 | 6.38 | 6.43 | -1.38% | |
| 6.54 | 6.54 | 6.41 | 6.52 | -1.06% | |
| 6.62 | 6.67 | 6.51 | 6.59 | -0.45% | |
| 6.37 | 6.64 | 6.37 | 6.62 | +3.12% | |
| 6.40 | 6.57 | 6.36 | 6.42 | +1.26% | |
| 6.29 | 6.48 | 6.24 | 6.34 | +1.60% | |
| 6.19 | 6.30 | 6.15 | 6.24 | +1.46% | |
| 6.02 | 6.22 | 5.96 | 6.15 | +1.82% | |
| 6.02 | 6.09 | 5.96 | 6.04 | +0.33% | |
| 6.25 | 6.34 | 6.01 | 6.02 | -3.99% | |
| 6.45 | 6.53 | 6.26 | 6.27 | -2.03% | |
| 6.39 | 6.46 | 6.36 | 6.40 | -0.93% | |
| 6.48 | 6.56 | 6.45 | 6.46 | -0.31% | |
| 6.44 | 6.57 | 6.29 | 6.48 | +0.62% | |
| 6.50 | 6.52 | 6.40 | 6.44 | -1.08% | |
| 6.66 | 6.68 | 6.44 | 6.51 | -0.61% | |
| 6.44 | 6.87 | 6.17 | 6.55 | -10.64% | |
| 7.35 | 7.52 | 7.30 | 7.33 | +0.27% | |
| 7.24 | 7.40 | 6.92 | 7.31 | +1.81% | |
| 6.85 | 7.18 | 6.82 | 7.18 | +5.74% | |
| 6.91 | 6.91 | 6.73 | 6.79 | -0.88% | |
| 6.75 | 6.86 | 6.69 | 6.85 | +1.93% | |
| 6.63 | 6.76 | 6.63 | 6.72 | +1.36% | |
| 6.75 | 6.82 | 6.59 | 6.63 | -2.93% | |
| 6.83 | 6.88 | 6.72 | 6.83 | 0.00% | |
| 6.84 | 6.95 | 6.83 | 6.83 | -0.73% | |
| 6.80 | 6.88 | 6.73 | 6.88 | +1.03% | |
| 6.86 | 6.90 | 6.74 | 6.81 | -0.58% | |
| 6.88 | 6.90 | 6.80 | 6.85 | +0.88% | |
| 6.91 | 6.94 | 6.73 | 6.79 | -2.02% | |
| 6.90 | 6.94 | 6.79 | 6.93 | -0.14% | |
| 6.87 | 7.05 | 6.84 | 6.94 | +2.97% | |
| 6.93 | 7.11 | 6.73 | 6.74 | -4.40% | |
| 7.03 | 7.11 | 6.84 | 7.05 | -0.14% | |
| 6.73 | 7.06 | 6.72 | 7.06 | +5.06% | |
| 6.56 | 6.75 | 6.56 | 6.72 | +1.82% | |
| 6.59 | 6.62 | 6.50 | 6.60 | +0.15% | |
| 6.42 | 6.68 | 6.42 | 6.59 | +1.54% | |
| 6.48 | 6.67 | 6.44 | 6.49 | +2.53% | |
| 6.27 | 6.38 | 6.21 | 6.33 | +0.48% | |
| 6.17 | 6.31 | 6.15 | 6.30 | +2.11% | |
| 6.14 | 6.29 | 6.14 | 6.17 | -0.96% | |
| 6.22 | 6.35 | 6.22 | 6.23 | +0.16% | |
| 6.14 | 6.29 | 6.13 | 6.22 | +2.98% | |
| 6.28 | 6.28 | 5.93 | 6.04 | -1.79% | |
| 6.16 | 6.21 | 6.10 | 6.15 | -0.81% | |
| 6.31 | 6.34 | 6.18 | 6.20 | -2.67% | |
| 6.34 | 6.38 | 6.28 | 6.37 | +1.76% | |
| 6.21 | 6.29 | 6.20 | 6.26 | -0.48% | |
| 6.29 | 6.34 | 6.19 | 6.29 | +2.11% | |
| 6.28 | 6.29 | 6.14 | 6.16 | -1.91% | |
| 6.23 | 6.35 | 6.13 | 6.28 | -0.48% | |
| 6.30 | 6.40 | 6.29 | 6.31 | -0.32% | |
| 6.35 | 6.38 | 6.26 | 6.33 | +0.64% | |
| 6.30 | 6.34 | 6.23 | 6.29 | +0.80% | |
| 6.15 | 6.25 | 6.07 | 6.24 | +1.79% | |
| 6.33 | 6.40 | 6.05 | 6.13 | -4.81% | |
| 6.35 | 6.55 | 6.35 | 6.44 | 0.00% | |
| 6.47 | 6.57 | 6.37 | 6.44 | -0.31% | |
| 6.41 | 6.50 | 6.12 | 6.46 | 0.00% | |
| 6.70 | 7.20 | 6.32 | 6.46 | -11.75% | |
| 7.52 | 7.53 | 7.28 | 7.32 | -3.30% | |
| 7.67 | 7.67 | 7.54 | 7.57 | -0.26% | |
| 7.54 | 7.68 | 7.44 | 7.59 | -2.06% | |
| 7.77 | 7.93 | 7.60 | 7.75 | -0.64% | |
| 7.64 | 7.83 | 7.61 | 7.80 | +1.30% | |
| 7.66 | 7.73 | 7.52 | 7.70 | +0.26% | |
| 7.65 | 7.69 | 7.48 | 7.68 | +1.19% | |
| 7.61 | 7.64 | 7.55 | 7.59 | -0.39% | |
| 7.58 | 7.66 | 7.50 | 7.62 | +0.53% | |
| 7.48 | 7.64 | 7.42 | 7.58 | +1.20% | |
| 7.37 | 7.49 | 7.37 | 7.49 | +1.35% | |
| 7.35 | 7.46 | 7.32 | 7.39 | +0.41% | |
| 7.23 | 7.41 | 7.19 | 7.36 | +1.66% | |
| 7.14 | 7.29 | 7.10 | 7.24 | +1.40% | |
| 7.18 | 7.31 | 7.06 | 7.14 | -0.56% | |
| 7.40 | 7.46 | 7.13 | 7.18 | -2.84% | |
| 7.42 | 7.49 | 7.31 | 7.39 | -0.27% | |
| 7.41 | 7.49 | 7.31 | 7.41 | -0.54% | |
| 7.28 | 7.49 | 7.28 | 7.45 | +2.90% | |
| 7.31 | 7.37 | 7.17 | 7.24 | -0.82% | |
| 7.52 | 7.55 | 7.18 | 7.30 | -2.80% | |
| 7.58 | 7.73 | 7.38 | 7.51 | -0.79% | |
| 7.51 | 7.66 | 7.43 | 7.57 | +1.07% | |
| 7.35 | 7.53 | 7.31 | 7.49 | +1.63% | |
| 7.42 | 7.51 | 7.25 | 7.37 | -0.14% | |
| 7.62 | 7.62 | 7.36 | 7.38 | -2.77% | |
| 7.49 | 7.68 | 7.30 | 7.59 | +1.61% | |
| 7.49 | 7.51 | 7.39 | 7.47 | -0.40% | |
| 7.61 | 7.61 | 7.48 | 7.50 | -1.32% | |
| 7.47 | 7.71 | 7.47 | 7.60 | +0.66% | |
| 7.34 | 7.60 | 7.31 | 7.55 | +3.57% | |
| 7.46 | 7.56 | 7.28 | 7.29 | -3.44% | |
| 7.72 | 7.75 | 7.52 | 7.55 | -2.20% | |
| 7.65 | 7.74 | 7.57 | 7.72 | +1.18% | |
| 7.75 | 7.81 | 7.63 | 7.63 | -1.55% | |
| 7.73 | 7.85 | 7.68 | 7.75 | +0.26% | |
| 7.69 | 7.81 | 7.66 | 7.73 | +0.91% | |
| 7.52 | 7.87 | 7.41 | 7.66 | +3.10% | |
| 7.35 | 7.58 | 7.29 | 7.43 | +1.50% | |
| 7.43 | 7.50 | 7.30 | 7.32 | -1.08% | |
| 7.40 | 7.46 | 7.30 | 7.40 | -0.40% | |
| 7.21 | 7.54 | 7.21 | 7.43 | +2.91% | |
| 7.04 | 7.23 | 7.04 | 7.22 | +1.55% | |
| 7.02 | 7.12 | 7.02 | 7.11 | 0.00% | |
| 7.07 | 7.16 | 7.06 | 7.11 | +0.85% | |
| 7.08 | 7.12 | 7.01 | 7.05 | -0.84% | |
| 7.17 | 7.19 | 7.04 | 7.11 | -0.97% | |
| 7.16 | 7.27 | 7.16 | 7.18 | +0.42% | |
| 7.11 | 7.25 | 7.05 | 7.15 | 0.00% | |
| 7.02 | 7.24 | 7.02 | 7.15 | +1.85% | |
| 6.86 | 7.07 | 6.86 | 7.02 | +2.18% | |
| 6.99 | 7.04 | 6.87 | 6.87 | -0.72% | |
| 6.92 | 7.06 | 6.85 | 6.92 | -0.29% | |
| 6.92 | 7.04 | 6.81 | 6.94 | -0.14% | |
| 7.01 | 7.03 | 6.93 | 6.95 | -0.29% | |
| 7.03 | 7.11 | 6.97 | 6.97 | -0.57% | |
| 6.89 | 7.04 | 6.84 | 7.01 | +1.74% | |
| 6.73 | 6.94 | 6.73 | 6.89 | +2.53% | |
| 6.69 | 6.86 | 6.67 | 6.72 | +0.45% | |
| 6.66 | 6.72 | 6.61 | 6.69 | +0.90% | |
| 6.70 | 6.72 | 6.58 | 6.63 | -1.04% | |
| 6.48 | 6.75 | 6.48 | 6.70 | +2.92% | |
| 6.47 | 6.62 | 6.42 | 6.51 | +0.62% | |
| 6.40 | 6.48 | 6.40 | 6.47 | +1.89% | |
| 6.36 | 6.46 | 6.33 | 6.35 | -1.85% | |
| 6.51 | 6.58 | 6.42 | 6.47 | +0.15% | |
| 6.38 | 6.50 | 6.37 | 6.46 | +0.94% | |
| 6.34 | 6.55 | 6.31 | 6.40 | +0.47% | |
| 6.24 | 6.59 | 6.23 | 6.37 | +2.91% | |
| 5.99 | 6.23 | 5.90 | 6.19 | +3.17% | |
| 6.26 | 6.29 | 5.94 | 6.00 | -0.83% | |
| 6.17 | 6.28 | 5.98 | 6.05 | -2.26% | |
| 6.10 | 6.23 | 5.95 | 6.19 | +0.98% | |
| 5.95 | 6.14 | 5.92 | 6.13 | +2.68% | |
| 5.87 | 5.99 | 5.86 | 5.97 | +0.51% | |
| 5.91 | 6.01 | 5.86 | 5.94 | -0.67% | |
| 6.13 | 6.20 | 5.97 | 5.98 | -2.29% | |
| 6.11 | 6.16 | 5.96 | 6.12 | -0.33% | |
| 6.14 | 6.30 | 6.07 | 6.14 | -0.08% | |
| 5.70 | 6.34 | 5.56 | 6.15 | -12.09% | |
| 7.25 | 7.34 | 6.94 | 6.99 | -3.59% | |
| 7.20 | 7.34 | 7.08 | 7.25 | 0.00% | |
| 7.30 | 7.36 | 7.17 | 7.25 | -2.16% | |
| 7.42 | 7.47 | 7.28 | 7.41 | -0.13% | |
| 7.44 | 7.52 | 7.38 | 7.42 | -0.40% | |
| 7.44 | 7.49 | 7.34 | 7.45 | +0.13% | |
| 7.66 | 7.66 | 7.37 | 7.44 | -2.36% | |
| 7.60 | 7.65 | 7.50 | 7.62 | +0.13% | |
| 7.95 | 8.00 | 7.59 | 7.61 | -4.28% | |
| 7.91 | 8.04 | 7.81 | 7.95 | +2.05% | |
| 7.66 | 7.91 | 7.57 | 7.79 | +2.23% | |
| 7.66 | 7.73 | 7.51 | 7.62 | -0.65% | |
| 7.53 | 7.68 | 7.47 | 7.67 | +2.27% | |
| 7.26 | 7.55 | 7.25 | 7.50 | +3.59% | |
| 7.28 | 7.53 | 7.21 | 7.24 | -1.23% | |
| 7.57 | 7.62 | 7.27 | 7.33 | -2.91% | |
| 7.67 | 7.77 | 7.48 | 7.55 | -0.79% | |
| 7.50 | 7.72 | 7.46 | 7.61 | +0.40% | |
| 7.47 | 7.64 | 7.40 | 7.58 | +2.43% | |
| 7.63 | 7.71 | 7.32 | 7.40 | -3.39% | |
| 7.93 | 7.95 | 7.61 | 7.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASLE chart for longer ranges.