5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-3.87%
3 MONTH PERFORMANCE
-10.77%
6 MONTH PERFORMANCE
+8.75%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
+5.90%
AerSale Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.44 | $6.48 (0.62%) | $6.57 | $6.29 | 266.94 K | $303.33 M |
| 05/12/2026 | $6.50 | $6.44 (-0.92%) | $6.52 | $6.40 | 261.62 K | $304.23 M |
| 05/11/2026 | $6.66 | $6.51 (-2.25%) | $6.68 | $6.44 | 371.85 K | $307.53 M |
| 05/08/2026 | $6.44 | $6.55 (1.71%) | $6.87 | $6.17 | 825.20 K | $309.42 M |
| 05/07/2026 | $7.35 | $7.33 (-0.27%) | $7.52 | $7.30 | 458.14 K | $346.27 M |
| 05/06/2026 | $7.24 | $7.31 (0.97%) | $7.40 | $6.92 | 383.91 K | $345.32 M |
| 05/05/2026 | $6.85 | $7.18 (4.82%) | $7.18 | $6.82 | 249.00 K | $339.18 M |
| 05/04/2026 | $6.91 | $6.79 (-1.74%) | $6.91 | $6.73 | 259.20 K | $320.76 M |
| 05/01/2026 | $6.75 | $6.85 (1.48%) | $6.86 | $6.69 | 242.00 K | $323.29 M |
| 04/30/2026 | $6.63 | $6.72 (1.36%) | $6.76 | $6.63 | 154.60 K | $317.16 M |
| 04/29/2026 | $6.75 | $6.64 (-1.63%) | $6.82 | $6.59 | 189.51 K | $313.38 M |
| 04/28/2026 | $6.83 | $6.83 (0%) | $6.88 | $6.72 | 172.00 K | $322.35 M |
| 04/27/2026 | $6.84 | $6.83 (-0.15%) | $6.95 | $6.83 | 231.64 K | $322.35 M |
| 04/24/2026 | $6.80 | $6.88 (1.18%) | $6.88 | $6.73 | 185.30 K | $324.71 M |
| 04/23/2026 | $6.86 | $6.81 (-0.73%) | $6.90 | $6.74 | 195.30 K | $321.40 M |
| 04/22/2026 | $6.88 | $6.85 (-0.44%) | $6.90 | $6.80 | 193.10 K | $323.29 M |
| 04/21/2026 | $6.91 | $6.79 (-1.74%) | $6.94 | $6.73 | 249.00 K | $320.46 M |
| 04/20/2026 | $6.90 | $6.93 (0.43%) | $6.94 | $6.79 | 238.93 K | $327.07 M |
| 04/17/2026 | $6.87 | $6.94 (1.02%) | $7.05 | $6.84 | 219.65 K | $327.54 M |
| 04/16/2026 | $6.93 | $6.74 (-2.74%) | $7.11 | $6.73 | 244.10 K | $318.10 M |
| 04/15/2026 | $7.03 | $7.05 (0.28%) | $7.11 | $6.84 | 240.01 K | $332.73 M |
| 04/14/2026 | $6.73 | $7.06 (4.9%) | $7.06 | $6.72 | 300.30 K | $333.20 M |
| 04/13/2026 | $6.56 | $6.72 (2.44%) | $6.75 | $6.56 | 196.50 K | $317.16 M |
| 04/10/2026 | $6.59 | $6.60 (0.15%) | $6.62 | $6.50 | 120.50 K | $311.49 M |
| 04/09/2026 | $6.42 | $6.59 (2.65%) | $6.68 | $6.42 | 233.13 K | $311.02 M |
| 04/08/2026 | $6.48 | $6.49 (0.15%) | $6.67 | $6.44 | 293.62 K | $306.30 M |
| 04/07/2026 | $6.27 | $6.33 (0.96%) | $6.38 | $6.21 | 330.93 K | $298.75 M |
| 04/06/2026 | $6.17 | $6.30 (2.11%) | $6.31 | $6.15 | 160.72 K | $297.33 M |
| 04/02/2026 | $6.14 | $6.17 (0.49%) | $6.29 | $6.14 | 196.55 K | $291.20 M |
| 04/01/2026 | $6.22 | $6.23 (0.16%) | $6.35 | $6.22 | 239.04 K | $294.03 M |
| 03/31/2026 | $6.14 | $6.22 (1.3%) | $6.29 | $6.13 | 241.61 K | $293.56 M |
| 03/30/2026 | $6.28 | $6.04 (-3.82%) | $6.28 | $5.93 | 355.62 K | $285.06 M |
| 03/27/2026 | $6.16 | $6.15 (-0.16%) | $6.21 | $6.10 | 346.10 K | $290.25 M |
| 03/26/2026 | $6.31 | $6.20 (-1.74%) | $6.34 | $6.18 | 289.85 K | $292.61 M |
| 03/25/2026 | $6.34 | $6.37 (0.47%) | $6.38 | $6.28 | 215.40 K | $300.64 M |
| 03/24/2026 | $6.21 | $6.26 (0.81%) | $6.29 | $6.20 | 327.52 K | $295.45 M |
| 03/23/2026 | $6.29 | $6.29 (0%) | $6.34 | $6.19 | 319.90 K | $296.86 M |
| 03/20/2026 | $6.28 | $6.16 (-1.91%) | $6.29 | $6.14 | 867.65 K | $290.73 M |
| 03/19/2026 | $6.23 | $6.28 (0.8%) | $6.35 | $6.13 | 236.60 K | $296.39 M |
| 03/18/2026 | $6.30 | $6.31 (0.16%) | $6.40 | $6.29 | 258.91 K | $297.81 M |
| 03/17/2026 | $6.35 | $6.33 (-0.31%) | $6.38 | $6.26 | 267.53 K | $298.75 M |
| 03/16/2026 | $6.30 | $6.29 (-0.16%) | $6.34 | $6.23 | 233.03 K | $296.86 M |
| 03/13/2026 | $6.15 | $6.24 (1.46%) | $6.25 | $6.07 | 463.00 K | $294.50 M |
| 03/12/2026 | $6.33 | $6.13 (-3.16%) | $6.40 | $6.05 | 429.75 K | $289.31 M |
| 03/11/2026 | $6.35 | $6.44 (1.42%) | $6.55 | $6.35 | 251.40 K | $303.94 M |
| 03/10/2026 | $6.47 | $6.44 (-0.46%) | $6.57 | $6.37 | 358.00 K | $303.94 M |
| 03/09/2026 | $6.41 | $6.46 (0.78%) | $6.50 | $6.12 | 555.64 K | $304.88 M |
| 03/06/2026 | $6.70 | $6.46 (-3.58%) | $7.20 | $6.32 | 1.25 M | $304.88 M |
| 03/05/2026 | $7.52 | $7.32 (-2.66%) | $7.53 | $7.28 | 194.07 K | $345.47 M |
| 03/04/2026 | $7.67 | $7.57 (-1.3%) | $7.67 | $7.54 | 172.10 K | $357.27 M |
| 03/03/2026 | $7.54 | $7.59 (0.66%) | $7.68 | $7.44 | 209.40 K | $358.22 M |
| 03/02/2026 | $7.77 | $7.75 (-0.26%) | $7.93 | $7.60 | 176.80 K | $365.77 M |
| 02/27/2026 | $7.64 | $7.80 (2.09%) | $7.83 | $7.61 | 189.90 K | $368.01 M |
| 02/26/2026 | $7.66 | $7.70 (0.52%) | $7.73 | $7.52 | 165.90 K | $363.29 M |
| 02/25/2026 | $7.65 | $7.68 (0.39%) | $7.69 | $7.48 | 128.43 K | $362.35 M |
| 02/24/2026 | $7.61 | $7.59 (-0.26%) | $7.64 | $7.55 | 132.25 K | $358.10 M |
| 02/23/2026 | $7.58 | $7.62 (0.53%) | $7.66 | $7.50 | 182.94 K | $359.52 M |
| 02/20/2026 | $7.48 | $7.58 (1.34%) | $7.64 | $7.42 | 124.90 K | $357.63 M |
| 02/19/2026 | $7.37 | $7.49 (1.63%) | $7.49 | $7.37 | 166.94 K | $353.38 M |
| 02/18/2026 | $7.35 | $7.39 (0.54%) | $7.46 | $7.32 | 189.12 K | $348.66 M |
| 02/17/2026 | $7.23 | $7.36 (1.8%) | $7.41 | $7.19 | 169.30 K | $347.25 M |
| 02/13/2026 | $7.14 | $7.24 (1.4%) | $7.29 | $7.10 | 238.44 K | $341.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
