NASDAQ:ASLE | Historical Stock Price | AerSale Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.50$6.33$8.90$12.52$17.60$24.752019-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.41$13.41112,200——
2020-12-30$13.59$13.5986,300——
2020-12-29$14.57$14.57113,900——
2020-12-28$16.75$16.75146,200——
2020-12-24$11.88$11.88204,800——
2020-12-23$11.10$11.1098,000——
2020-12-22$12.20$12.2031,800——
2020-12-21$11.45$11.4561,800——
2020-12-18$11.00$11.0020,100——
2020-12-17$11.20$11.207,100——
2020-12-16$11.15$11.156,700——
2020-12-15$10.96$10.9613,900——
2020-12-14$11.01$11.0122,800——
2020-12-11$10.63$10.6313,800——
2020-12-10$10.84$10.844,700——
2020-12-09$10.79$10.7914,100——
2020-12-08$10.93$10.9315,800——
2020-12-07$11.69$11.69120,300——
2020-12-04$10.92$10.9221,900——
2020-12-03$11.02$11.02114,400——
2020-12-02$11.30$11.303,500——
2020-12-01$11.40$11.4023,300——
2020-11-30$10.98$10.9815,900——
2020-11-27$10.46$10.4625,700——
2020-11-25$10.25$10.2513,900——
2020-11-24$10.21$10.2111,900——
2020-11-23$10.16$10.163,800——
2020-11-20$10.10$10.1011,600——
2020-11-19$10.21$10.215,800——
2020-11-18$10.21$10.212,800——
2020-11-17$10.18$10.182,000——
2020-11-16$10.32$10.322,300——
2020-11-13$10.27$10.277,600——
2020-11-12$10.31$10.314,400——
2020-11-11$10.32$10.3241,400——
2020-11-10$10.30$10.3012,400——
2020-11-09$10.08$10.0832,200——
2020-11-06$10.12$10.125,800——
2020-11-05$10.12$10.1250,400——
2020-11-04$9.55$9.558,800——
2020-11-03$9.76$9.768,900——
2020-11-02$9.35$9.3563,300——
2020-10-30$9.83$9.8311,700——
2020-10-29$10.23$10.23265,500——
2020-10-28$10.24$10.241,038,300——
2020-10-27$10.25$10.2515,800——
2020-10-26$10.25$10.2567,200——
2020-10-23$10.24$10.2446,800——
2020-10-22$10.23$10.2346,600——
2020-10-21$10.23$10.2343,000——
2020-10-20$10.22$10.22148,500——
2020-10-19$10.23$10.239,400——
2020-10-16$10.24$10.2414,100——
2020-10-15$10.22$10.22288,000——
2020-10-14$10.25$10.252,000——
2020-10-13$10.21$10.21700——
2020-10-12$10.20$10.20254,500——
2020-10-09$10.23$10.23371,400——
2020-10-08$10.22$10.2211,000——
2020-10-07$10.21$10.2117,200——
2020-10-06$10.20$10.2052,500——
2020-10-05$10.23$10.2314,400——
2020-10-02$10.23$10.2332,600——
2020-10-01$10.21$10.2148,000——
2020-09-30$10.24$10.245,600——
2020-09-29$10.22$10.2217,100——
2020-09-28$10.23$10.237,700——
2020-09-25$10.22$10.2283,800——
2020-09-24$10.20$10.2043,700——
2020-09-23$10.20$10.20290,500——
2020-09-22$10.23$10.2357,900——
2020-09-21$10.23$10.23228,800——
2020-09-18$10.25$10.25134,200——
2020-09-17$10.25$10.25766,500——
2020-09-16$10.26$10.261,048,100——
2020-09-15$10.27$10.27832,000——
2020-09-14$10.25$10.251,017,800——
2020-09-11$10.20$10.20721,000——
2020-09-10$10.21$10.21570,600——
2020-09-09$10.29$10.2997,600——
2020-09-08$10.30$10.30119,600——
2020-09-04$10.26$10.2681,400——
2020-09-03$10.24$10.243,600——
2020-09-02$10.24$10.2439,100——
2020-09-01$10.30$10.302,500——
2020-08-31$10.28$10.2849,500——
2020-08-28$10.24$10.24700——
2020-08-27$10.28$10.280——
2020-08-26$10.28$10.282,700——
2020-08-25$10.30$10.3061,000——
2020-08-24$10.24$10.241,400——
2020-08-21$10.22$10.223,200——
2020-08-20$10.20$10.202,500——
2020-08-19$10.23$10.23127,300——
2020-08-18$10.25$10.25200——
2020-08-17$10.33$10.332,900——
2020-08-14$10.26$10.260——
2020-08-13$10.26$10.26400——
2020-08-12$10.25$10.2528,800——
2020-08-11$10.33$10.3310,800——
2020-08-10$10.31$10.311,600——
2020-08-07$10.28$10.282,200——
2020-08-06$10.28$10.2811,500——
2020-08-05$10.29$10.2916,800——
2020-08-04$10.42$10.42370,000——
2020-08-03$10.44$10.4417,200——
2020-07-31$10.30$10.3045,000——
2020-07-30$10.30$10.3069,800——
2020-07-29$10.34$10.34156,400——
2020-07-28$10.35$10.355,400——
2020-07-27$10.37$10.372,800——
2020-07-24$10.34$10.347,700——
2020-07-23$10.38$10.3811,900——
2020-07-22$10.34$10.346,400——
2020-07-21$10.39$10.3951,600——
2020-07-20$10.35$10.3512,900——
2020-07-17$10.35$10.35253,100——
2020-07-16$10.34$10.34153,400——
2020-07-15$10.34$10.3478,200——
2020-07-14$10.28$10.28144,200——
2020-07-13$10.30$10.3018,500——
2020-07-10$10.27$10.27196,800——
2020-07-09$10.28$10.2810,300——
2020-07-08$10.26$10.264,800——
2020-07-07$10.26$10.26364,600——
2020-07-06$10.26$10.26137,800——
2020-07-02$10.27$10.2715,000——
2020-07-01$10.26$10.26140,900——
2020-06-30$10.27$10.27140,900——
2020-06-29$10.25$10.25340,600——
2020-06-26$10.29$10.29250,400——
2020-06-25$10.27$10.2735,500——
2020-06-24$10.28$10.2849,000——
2020-06-23$10.29$10.2991,500——
2020-06-22$10.30$10.30198,900——
2020-06-19$10.29$10.291,166,400——
2020-06-18$10.23$10.23148,700——
2020-06-17$10.22$10.22159,800——
2020-06-16$10.13$10.13100——
2020-06-15$10.13$10.13500——
2020-06-12$10.13$10.133,600——
2020-06-11$10.16$10.162,200——
2020-06-10$10.23$10.23654,800——
2020-06-09$10.13$10.13200——
2020-06-08$10.23$10.23100——
2020-06-05$10.30$10.301,300——
2020-06-04$10.18$10.185,000——
2020-06-03$10.12$10.124,100——
2020-06-02$10.35$10.350——
2020-06-01$10.35$10.352,900——
2020-05-29$10.25$10.256,900——
2020-05-28$10.12$10.120——
2020-05-27$10.12$10.120——
2020-05-26$10.12$10.120——
2020-05-22$10.12$10.120——
2020-05-21$10.12$10.120——
2020-05-20$10.12$10.120——
2020-05-19$10.12$10.120——
2020-05-18$10.12$10.1216,300——
2020-05-15$10.13$10.130——
2020-05-14$10.13$10.13600——
2020-05-13$10.13$10.137,500——
2020-05-12$10.13$10.131,400——
2020-05-11$10.13$10.130——
2020-05-08$10.13$10.13300——
2020-05-07$10.13$10.1336,700——
2020-05-06$10.14$10.1413,200——
2020-05-05$10.15$10.150——
2020-05-04$10.15$10.15291,600——
2020-05-01$10.15$10.15252,400——
2020-04-30$10.19$10.19100——
2020-04-29$10.19$10.19794,100——
2020-04-28$10.19$10.19200——
2020-04-27$10.19$10.190——
2020-04-24$10.19$10.19200——
2020-04-23$10.15$10.15200,000——
2020-04-22$10.18$10.180——
2020-04-21$10.18$10.180——
2020-04-20$10.18$10.18100——
2020-04-17$10.18$10.180——
2020-04-16$10.18$10.184,300——
2020-04-15$10.10$10.100——
2020-04-14$10.10$10.101,500——
2020-04-13$10.07$10.0711,000——
2020-04-09$10.05$10.050——
2020-04-08$10.05$10.050——
2020-04-07$10.05$10.050——
2020-04-06$10.05$10.05200——
2020-04-03$10.05$10.05195,100——
2020-04-02$10.15$10.151,500——
2020-04-01$10.06$10.0635,200——
2020-03-31$10.05$10.0573,800——
2020-03-30$10.05$10.056,100——
2020-03-27$10.01$10.011,200——
2020-03-26$10.01$10.01455,700——
2020-03-25$9.95$9.95601,600——
2020-03-24$9.90$9.9088,000——
2020-03-23$9.90$9.900——
2020-03-20$9.90$9.90150,200——
2020-03-19$10.02$10.028,600——
2020-03-18$10.02$10.027,100——
2020-03-17$10.00$10.000——
2020-03-16$10.00$10.001,000,000——
2020-03-13$10.00$10.000——
2020-03-12$10.00$10.003,825,600——
2020-03-11$10.12$10.12261,800——
2020-03-10$10.15$10.15276,100——
2020-03-09$10.15$10.15421,200——
2020-03-06$10.16$10.167,800——
2020-03-05$10.17$10.1714,600——
2020-03-04$10.16$10.162,300——
2020-03-03$10.18$10.183,000——
2020-03-02$10.17$10.179,800——
2020-02-28$10.16$10.16229,000——
2020-02-27$10.20$10.20221,600——
2020-02-26$10.19$10.19610,800——
2020-02-25$10.24$10.241,700——
2020-02-24$10.19$10.194,500——
2020-02-21$10.24$10.240——
2020-02-20$10.24$10.24200——
2020-02-19$10.24$10.2419,000——
2020-02-18$10.23$10.234,300——
2020-02-14$10.19$10.19400——
2020-02-13$10.22$10.220——
2020-02-12$10.22$10.22500——
2020-02-11$10.24$10.240——
2020-02-10$10.24$10.240——
2020-02-07$10.24$10.240——
2020-02-06$10.24$10.24200——
2020-02-05$10.18$10.1815,000——
2020-02-04$10.23$10.2396,800——
2020-02-03$10.18$10.18600——
2020-01-31$10.20$10.20300——
2020-01-30$10.22$10.224,700——
2020-01-29$10.20$10.2023,900——
2020-01-28$10.20$10.2010,500——
2020-01-27$10.21$10.210——
2020-01-24$10.21$10.2151,000——
2020-01-23$10.18$10.18900——
2020-01-22$10.18$10.1865,200——
2020-01-21$10.18$10.180——
2020-01-17$10.18$10.1812,600——
2020-01-16$10.18$10.18238,400——
2020-01-15$10.17$10.17131,300——
2020-01-14$10.16$10.162,900——
2020-01-13$10.17$10.17300——
2020-01-10$10.16$10.1649,000——
2020-01-09$10.18$10.18131,600——
2020-01-08$10.15$10.1510,300——
2020-01-07$10.16$10.161,000——
2020-01-06$10.20$10.200——
2020-01-03$10.20$10.200——
2020-01-02$10.20$10.2014,500——