5 DAY PERFORMANCE
+28.17%
1 MONTH PERFORMANCE
+16.82%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
-9.14%
1 YEAR PERFORMANCE
-15.67%
AerSale Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.92 | $5.03 (2.24%) | $5.07 | $4.87 | 68.81 K | |
| 10/08/2026 | $4.83 | $4.92 (1.86%) | $5.05 | $4.82 | 726.80 K | $232.95 M |
| 10/07/2026 | $4.90 | $4.84 (-1.22%) | $4.90 | $4.71 | 680.30 K | $229.17 M |
| 10/06/2026 | $4.97 | $4.97 (0%) | $5.10 | $4.95 | 380.60 K | $235.32 M |
| 10/05/2026 | $5.02 | $4.95 (-1.39%) | $5.02 | $4.89 | 932.43 K | $234.37 M |
| 10/02/2026 | $5.07 | $5.04 (-0.59%) | $5.14 | $5.00 | 579.20 K | $238.64 M |
| 10/01/2026 | $5.21 | $5.00 (-4.03%) | $5.25 | $5.00 | 435.30 K | $236.74 M |
| 09/30/2026 | $5.32 | $5.24 (-1.5%) | $5.32 | $5.24 | 538.60 K | $248.11 M |
| 09/29/2026 | $5.32 | $5.31 (-0.19%) | $5.35 | $5.27 | 335.40 K | $251.42 M |
| 09/28/2026 | $5.35 | $5.32 (-0.56%) | $5.35 | $5.22 | 491.20 K | $251.89 M |
| 09/25/2026 | $5.53 | $5.40 (-2.35%) | $5.55 | $5.39 | 348.64 K | $255.68 M |
| 09/24/2026 | $5.45 | $5.49 (0.73%) | $5.56 | $5.45 | 347.54 K | $259.94 M |
| 09/23/2026 | $5.53 | $5.48 (-0.9%) | $5.54 | $5.48 | 331.80 K | $259.47 M |
| 09/22/2026 | $5.54 | $5.54 (0%) | $5.60 | $5.49 | 602.00 K | $262.31 M |
| 09/21/2026 | $5.51 | $5.47 (-0.73%) | $5.53 | $5.36 | 439.24 K | $259.00 M |
| 09/18/2026 | $5.47 | $5.47 (0%) | $5.57 | $5.41 | 761.30 K | $259.00 M |
| 09/17/2026 | $5.50 | $5.47 (-0.55%) | $5.58 | $5.45 | 847.51 K | $259.00 M |
| 09/16/2026 | $5.41 | $5.40 (-0.18%) | $5.50 | $5.37 | 532.00 K | $255.68 M |
| 09/15/2026 | $5.40 | $5.40 (0%) | $5.44 | $5.36 | 340.53 K | $255.68 M |
| 09/14/2026 | $5.41 | $5.42 (0.18%) | $5.44 | $5.34 | 390.72 K | $256.63 M |
| 09/11/2026 | $5.43 | $5.43 (0%) | $5.48 | $5.38 | 391.00 K | $257.10 M |
| 09/10/2026 | $5.50 | $5.37 (-2.36%) | $5.56 | $5.27 | 338.25 K | $254.26 M |
| 09/09/2026 | $5.70 | $5.53 (-2.98%) | $5.71 | $5.51 | 406.03 K | $261.84 M |
| 09/08/2026 | $5.77 | $5.69 (-1.39%) | $5.78 | $5.68 | 372.40 K | $269.41 M |
| 09/04/2026 | $5.64 | $5.80 (2.84%) | $5.87 | $5.61 | 496.50 K | $274.62 M |
| 09/03/2026 | $5.50 | $5.64 (2.55%) | $5.66 | $5.48 | 429.00 K | $267.05 M |
| 09/02/2026 | $5.46 | $5.47 (0.18%) | $5.55 | $5.44 | 441.94 K | $259.00 M |
| 09/01/2026 | $5.45 | $5.45 (0%) | $5.53 | $5.41 | 509.91 K | $258.05 M |
| 08/31/2026 | $5.59 | $5.49 (-1.79%) | $5.59 | $5.45 | 562.63 K | $259.94 M |
| 08/28/2026 | $5.63 | $5.63 (0%) | $5.70 | $5.62 | 548.75 K | $266.57 M |
| 08/27/2026 | $5.70 | $5.65 (-0.88%) | $5.73 | $5.63 | 459.30 K | $267.52 M |
| 08/26/2026 | $5.61 | $5.73 (2.14%) | $5.75 | $5.61 | 296.60 K | $271.31 M |
| 08/25/2026 | $5.62 | $5.61 (-0.18%) | $5.69 | $5.59 | 330.03 K | $265.62 M |
| 08/24/2026 | $5.55 | $5.61 (1.08%) | $5.69 | $5.52 | 549.94 K | $265.62 M |
| 08/21/2026 | $5.62 | $5.56 (-1.07%) | $5.65 | $5.53 | 343.50 K | $263.26 M |
| 08/20/2026 | $5.73 | $5.55 (-3.14%) | $5.76 | $5.54 | 533.95 K | $262.78 M |
| 08/19/2026 | $5.81 | $5.77 (-0.69%) | $5.87 | $5.73 | 381.70 K | $273.20 M |
| 08/18/2026 | $5.89 | $5.76 (-2.21%) | $5.89 | $5.72 | 327.30 K | $272.73 M |
| 08/17/2026 | $5.86 | $5.90 (0.68%) | $5.92 | $5.74 | 387.40 K | $279.36 M |
| 08/14/2026 | $5.73 | $5.87 (2.44%) | $5.91 | $5.71 | 322.30 K | $277.94 M |
| 08/13/2026 | $5.65 | $5.72 (1.24%) | $5.77 | $5.61 | 416.43 K | $270.83 M |
| 08/12/2026 | $5.77 | $5.63 (-2.43%) | $5.79 | $5.61 | 353.00 K | $266.57 M |
| 08/11/2026 | $5.76 | $5.73 (-0.52%) | $5.91 | $5.71 | 554.50 K | $271.31 M |
| 08/10/2026 | $5.82 | $5.80 (-0.34%) | $5.88 | $5.57 | 1.57 M | $274.62 M |
| 08/07/2026 | $5.91 | $5.90 (-0.17%) | $6.09 | $5.63 | 1.09 M | $279.36 M |
| 08/06/2026 | $6.47 | $6.30 (-2.63%) | $6.53 | $6.27 | 528.10 K | $298.30 M |
| 08/05/2026 | $6.55 | $6.44 (-1.68%) | $6.61 | $6.43 | 242.11 K | $304.58 M |
| 08/04/2026 | $6.53 | $6.51 (-0.31%) | $6.62 | $6.40 | 275.40 K | $307.89 M |
| 08/03/2026 | $6.27 | $6.49 (3.51%) | $6.50 | $6.27 | 237.24 K | $306.94 M |
| 07/31/2026 | $6.16 | $6.20 (0.65%) | $6.23 | $6.10 | 215.40 K | $292.89 M |
| 07/30/2026 | $6.32 | $6.15 (-2.69%) | $6.32 | $6.07 | 231.10 K | $290.53 M |
| 07/29/2026 | $6.50 | $6.16 (-5.23%) | $6.53 | $6.15 | 339.51 K | $291.00 M |
| 07/28/2026 | $6.54 | $6.50 (-0.61%) | $6.62 | $6.46 | 279.63 K | $307.06 M |
| 07/27/2026 | $6.21 | $6.50 (4.67%) | $6.53 | $6.21 | 346.40 K | $307.06 M |
| 07/24/2026 | $6.20 | $6.18 (-0.32%) | $6.28 | $6.15 | 187.71 K | $291.94 M |
| 07/23/2026 | $6.03 | $6.18 (2.49%) | $6.21 | $6.03 | 263.00 K | $291.94 M |
| 07/22/2026 | $6.15 | $6.09 (-0.98%) | $6.20 | $6.06 | 216.65 K | $287.69 M |
| 07/21/2026 | $5.97 | $6.14 (2.85%) | $6.17 | $5.93 | 259.36 K | $290.05 M |
| 07/20/2026 | $6.04 | $5.97 (-1.16%) | $6.09 | $5.95 | 291.90 K | $282.02 M |
| 07/17/2026 | $5.96 | $6.05 (1.51%) | $6.10 | $5.95 | 259.50 K | $285.80 M |
| 07/16/2026 | $5.99 | $6.04 (0.83%) | $6.05 | $5.93 | 346.03 K | $285.33 M |
| 07/15/2026 | $6.02 | $6.01 (-0.17%) | $6.11 | $5.97 | 275.22 K | $283.91 M |
| 07/14/2026 | $6.05 | $6.01 (-0.66%) | $6.15 | $6.01 | 497.50 K | $283.91 M |
| 07/13/2026 | $6.01 | $6.03 (0.33%) | $6.08 | $5.93 | 575.37 K | $284.86 M |
| 07/10/2026 | $6.11 | $6.02 (-1.47%) | $6.12 | $6.02 | 267.91 K | $284.39 M |
| 07/09/2026 | $6.07 | $6.11 (0.66%) | $6.18 | $6.05 | 336.90 K | $288.64 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.
